Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 06, 2024 | 7.800 | 139 | +0.16(+2.09%) | |||
Jun 05, 2024 | 7.400 | 7.640 | 7.310 | 7.640 | 44,452 | +0.15(+2.00%) |
Jun 03, 2024 | 7.490 | 803 | +0.34(+4.76%) | |||
May 30, 2024 | 7.150 | 413 | -0.40(-5.30%) | |||
May 29, 2024 | 7.530 | 7.800 | 7.500 | 7.550 | 2,347 | +0.00(+0.00%) |
May 28, 2024 | 7.500 | 7.560 | 7.500 | 7.550 | 6,039 | +0.00(+0.00%) |
May 24, 2024 | 7.510 | 7.550 | 7.510 | 7.550 | 531 | -0.02(-0.26%) |
May 23, 2024 | 7.650 | 7.650 | 7.570 | 7.570 | 1,169 | -0.03(-0.39%) |
May 22, 2024 | 7.630 | 8.160 | 7.590 | 7.600 | 13,165 | -0.06(-0.78%) |
May 21, 2024 | 7.690 | 7.765 | 7.650 | 7.660 | 5,943 | -0.12(-1.54%) |
May 20, 2024 | 8.430 | 8.430 | 7.780 | 7.780 | 6,591 | -0.52(-6.27%) |
May 17, 2024 | 8.010 | 8.350 | 8.010 | 8.300 | 6,594 | +0.27(+3.36%) |
May 16, 2024 | 8.420 | 8.420 | 7.570 | 8.030 | 5,845 | -0.20(-2.43%) |
May 15, 2024 | 7.530 | 8.990 | 7.530 | 8.230 | 5,921 | +7.43(+928.75%) |
May 14, 2024 | 0.8326 | 0.8326 | 0.7904 | 0.8000 | 48,262 | -0.01(-0.62%) |
May 13, 2024 | 0.8219 | 0.8399 | 0.7914 | 0.8050 | 46,674 | +0.01(+1.51%) |
May 10, 2024 | 0.8184 | 0.8377 | 0.7930 | 0.7930 | 21,234 | +0.01(+1.73%) |
May 09, 2024 | 0.8190 | 0.8265 | 0.7795 | 0.7795 | 13,648 | +0.01(+1.23%) |
May 08, 2024 | 0.7662 | 0.8271 | 0.7601 | 0.7700 | 20,892 | -0.02(-2.53%) |
May 07, 2024 | 0.8300 | 0.8353 | 0.7900 | 0.7900 | 19,684 | -0.02(-2.84%) |
May 06, 2024 | 0.7751 | 0.8300 | 0.7751 | 0.8131 | 18,793 | +0.01(+0.76%) |
May 03, 2024 | 0.7899 | 0.8199 | 0.7361 | 0.8070 | 145,921 | +0.05(+6.38%) |
May 02, 2024 | 0.7500 | 0.8000 | 0.7400 | 0.7586 | 18,805 | +0.01(+1.44%) |
May 01, 2024 | 0.7550 | 0.7999 | 0.7400 | 0.7478 | 345,295 | -0.01(-0.97%) |
Apr 30, 2024 | 0.7900 | 0.8443 | 0.7280 | 0.7551 | 29,211 | -0.08(-9.73%) |
Apr 29, 2024 | 0.8500 | 0.8800 | 0.7832 | 0.8365 | 21,447 | -0.01(-1.59%) |
Apr 26, 2024 | 0.8142 | 0.8800 | 0.7819 | 0.8500 | 30,335 | -0.00(-0.01%) |
Apr 25, 2024 | 0.8490 | 0.8800 | 0.7920 | 0.8501 | 42,697 | +0.03(+3.57%) |
Apr 24, 2024 | 0.8275 | 0.8399 | 0.7905 | 0.8208 | 8,004 | -0.04(-4.45%) |
Apr 23, 2024 | 0.8102 | 0.8671 | 0.8102 | 0.8590 | 29,071 | -0.00(-0.12%) |
Apr 22, 2024 | 0.7600 | 0.8855 | 0.7560 | 0.8600 | 63,697 | +0.14(+19.44%) |
Apr 19, 2024 | 0.8201 | 0.8250 | 0.7000 | 0.7200 | 24,310 | -0.08(-10.00%) |
Apr 18, 2024 | 0.8000 | 0.8120 | 0.7500 | 0.8000 | 21,892 | +0.00(+0.00%) |
Apr 17, 2024 | 0.7800 | 0.8000 | 0.7624 | 0.8000 | 4,310 | +0.04(+5.25%) |
Apr 16, 2024 | 0.8000 | 0.8400 | 0.7100 | 0.7601 | 50,568 | -0.04(-4.98%) |
Apr 15, 2024 | 0.7400 | 0.8400 | 0.7358 | 0.7999 | 44,532 | +0.04(+5.25%) |
Apr 12, 2024 | 0.7300 | 0.8050 | 0.7300 | 0.7600 | 25,585 | +0.00(+0.00%) |
Apr 11, 2024 | 0.7700 | 0.8300 | 0.7168 | 0.7600 | 10,171 | +0.01(+1.51%) |
Apr 10, 2024 | 0.7600 | 0.8112 | 0.7487 | 0.7487 | 11,452 | +0.01(+1.18%) |
Apr 09, 2024 | 0.6800 | 0.7783 | 0.6800 | 0.7400 | 8,766 | +0.03(+4.05%) |
Apr 08, 2024 | 0.7100 | 0.7600 | 0.7000 | 0.7112 | 61,105 | +0.00(+0.17%) |
Apr 05, 2024 | 0.7100 | 0.7600 | 0.7100 | 0.7100 | 10,908 | -0.00(-0.63%) |
Apr 04, 2024 | 0.7383 | 0.7684 | 0.7000 | 0.7145 | 18,166 | -0.05(-7.06%) |
Apr 03, 2024 | 0.7341 | 0.7688 | 0.7016 | 0.7688 | 14,369 | +0.04(+6.09%) |
Apr 02, 2024 | 0.7000 | 0.7700 | 0.6920 | 0.7247 | 17,758 | +0.02(+3.53%) |
Apr 01, 2024 | 0.7400 | 0.7400 | 0.6950 | 0.7000 | 25,043 | -0.03(-3.86%) |
Mar 28, 2024 | 0.6910 | 0.7700 | 0.6803 | 0.7281 | 14,223 | +0.03(+4.01%) |
Mar 27, 2024 | 0.6820 | 0.7500 | 0.6612 | 0.7000 | 102,209 | +0.00(+0.00%) |
Mar 26, 2024 | 0.7467 | 0.7467 | 0.6801 | 0.7000 | 83,727 | -0.01(-1.56%) |
Mar 25, 2024 | 0.7700 | 0.7784 | 0.7111 | 0.7111 | 8,995 | -0.07(-8.48%) |
Mar 22, 2024 | 0.7100 | 0.7770 | 0.7071 | 0.7770 | 28,242 | +0.08(+11.13%) |
Mar 21, 2024 | 0.7133 | 0.7133 | 0.6800 | 0.6992 | 33,756 | +0.01(+1.33%) |
Mar 20, 2024 | 0.6703 | 0.7133 | 0.6700 | 0.6900 | 9,169 | -0.00(-0.25%) |
Mar 19, 2024 | 0.6850 | 0.7133 | 0.6610 | 0.6917 | 16,209 | +0.01(+1.32%) |
Mar 18, 2024 | 0.6820 | 0.7140 | 0.6820 | 0.6827 | 9,724 | +0.00(+0.40%) |
Mar 15, 2024 | 0.7100 | 0.7219 | 0.6500 | 0.6800 | 17,837 | -0.02(-2.86%) |
Mar 14, 2024 | 0.7205 | 0.7419 | 0.5722 | 0.7000 | 82,471 | -0.02(-2.78%) |
Mar 13, 2024 | 0.7800 | 0.8000 | 0.7100 | 0.7200 | 58,573 | -0.06(-7.70%) |
Mar 12, 2024 | 0.8400 | 0.8732 | 0.7602 | 0.7801 | 298,692 | -0.03(-3.69%) |
Mar 11, 2024 | 0.7800 | 0.8400 | 0.7814 | 0.8100 | 67,825 | +0.01(+0.97%) |
Mar 08, 2024 | 0.7822 | 0.8400 | 0.7822 | 0.8022 | 19,325 | +0.02(+2.85%) |
Mar 07, 2024 | 0.8105 | 0.8412 | 0.7800 | 0.7800 | 24,140 | -0.02(-2.50%) |
Mar 06, 2024 | 0.8100 | 0.8499 | 0.8000 | 0.8000 | 16,475 | +0.00(+0.00%) |
Mar 05, 2024 | 0.8000 | 0.8452 | 0.7801 | 0.8000 | 49,858 | -0.00(-0.04%) |
Mar 04, 2024 | 0.8000 | 0.8569 | 0.7933 | 0.8003 | 23,778 | -0.01(-0.97%) |
Mar 01, 2024 | 0.8953 | 0.8953 | 0.8081 | 0.8081 | 151,174 | -0.04(-5.19%) |
Feb 29, 2024 | 0.7900 | 0.8733 | 0.7906 | 0.8523 | 124,023 | +0.02(+2.19%) |
Feb 28, 2024 | 0.8000 | 0.8506 | 0.7901 | 0.8340 | 67,060 | +0.03(+3.93%) |
Feb 27, 2024 | 0.8201 | 0.8600 | 0.7906 | 0.8025 | 22,424 | -0.05(-5.48%) |
Feb 26, 2024 | 0.8100 | 0.8500 | 0.8010 | 0.8490 | 11,509 | +0.04(+4.81%) |
Feb 23, 2024 | 0.8011 | 0.8500 | 0.8010 | 0.8100 | 28,340 | +0.01(+1.36%) |
Feb 22, 2024 | 0.8600 | 0.8626 | 0.7923 | 0.7991 | 175,257 | -0.07(-8.56%) |
Feb 21, 2024 | 0.8211 | 0.8900 | 0.8211 | 0.8739 | 24,527 | +0.04(+4.68%) |
Feb 20, 2024 | 0.8140 | 0.8700 | 0.8140 | 0.8348 | 50,278 | +0.02(+2.74%) |
Feb 16, 2024 | 0.8300 | 0.8700 | 0.8000 | 0.8125 | 23,184 | +0.00(+0.31%) |
Feb 15, 2024 | 0.8100 | 0.8799 | 0.7810 | 0.8100 | 21,340 | -0.00(-0.01%) |
Feb 14, 2024 | 0.8550 | 0.8550 | 0.8019 | 0.8101 | 95,191 | -0.01(-1.22%) |
Feb 13, 2024 | 0.8190 | 0.8799 | 0.8100 | 0.8201 | 153,790 | +0.02(+1.94%) |
Feb 12, 2024 | 0.8558 | 0.8822 | 0.7800 | 0.8045 | 201,301 | -0.05(-5.99%) |
Feb 09, 2024 | 0.8100 | 0.8950 | 0.8100 | 0.8558 | 16,709 | +0.03(+3.10%) |
Feb 08, 2024 | 0.8400 | 0.8500 | 0.8100 | 0.8301 | 26,935 | -0.02(-2.73%) |
Feb 07, 2024 | 0.8400 | 0.8557 | 0.8314 | 0.8534 | 1,752 | +0.02(+2.82%) |
Feb 06, 2024 | 0.8200 | 0.8700 | 0.8000 | 0.8300 | 50,064 | +0.00(+0.00%) |
Feb 05, 2024 | 0.8200 | 0.8453 | 0.8200 | 0.8300 | 13,403 | -0.02(-2.35%) |
Feb 02, 2024 | 0.8218 | 0.9186 | 0.8218 | 0.8500 | 9,942 | +0.00(+0.00%) |
Feb 01, 2024 | 0.8800 | 0.9200 | 0.8492 | 0.8500 | 54,651 | -0.01(-1.16%) |
Jan 31, 2024 | 0.8700 | 0.9180 | 0.8401 | 0.8600 | 126,321 | -0.03(-3.38%) |
Jan 30, 2024 | 0.8600 | 0.9400 | 0.8600 | 0.8901 | 12,007 | +0.01(+1.15%) |
Jan 29, 2024 | 0.8798 | 0.9500 | 0.8204 | 0.8800 | 117,738 | +0.02(+2.68%) |
Jan 26, 2024 | 0.9282 | 0.9400 | 0.8101 | 0.8570 | 102,428 | -0.11(-11.81%) |
Jan 25, 2024 | 0.9100 | 0.9799 | 0.9100 | 0.9718 | 8,438 | +0.03(+2.69%) |
Jan 24, 2024 | 0.9300 | 0.9698 | 0.9300 | 0.9463 | 16,539 | -0.02(-2.44%) |
Jan 23, 2024 | 0.9500 | 0.9700 | 0.9000 | 0.9700 | 15,688 | +0.05(+5.15%) |
Jan 22, 2024 | 0.9000 | 0.9400 | 0.8500 | 0.9225 | 21,741 | +0.02(+2.44%) |
Jan 19, 2024 | 0.9301 | 0.9600 | 0.8800 | 0.9005 | 84,032 | -0.03(-3.45%) |
Jan 18, 2024 | 0.9300 | 0.9700 | 0.9000 | 0.9327 | 29,916 | -0.01(-1.28%) |
Jan 17, 2024 | 0.9350 | 0.9700 | 0.9251 | 0.9448 | 16,388 | +0.01(+1.05%) |
Jan 16, 2024 | 0.9400 | 0.9699 | 0.9114 | 0.9350 | 62,299 | +0.01(+0.54%) |
Jan 12, 2024 | 0.9300 | 0.9987 | 0.9200 | 0.9300 | 27,591 | -0.03(-3.12%) |
Jan 11, 2024 | 0.9150 | 0.9700 | 0.9150 | 0.9600 | 693,376 | +0.06(+6.67%) |
Jan 10, 2024 | 0.9750 | 0.9987 | 0.9000 | 0.9000 | 351,975 | -0.02(-2.61%) |
Jan 09, 2024 | 0.9100 | 0.9790 | 0.9000 | 0.9241 | 12,526 | -0.03(-2.86%) |
Jan 08, 2024 | 0.9700 | 0.9775 | 0.9200 | 0.9513 | 49,664 | +0.03(+3.40%) |
Jan 05, 2024 | 0.9800 | 0.9840 | 0.9200 | 0.9200 | 46,828 | -0.04(-4.17%) |
Jan 04, 2024 | 0.9700 | 0.9900 | 0.9230 | 0.9600 | 51,777 | +0.04(+4.01%) |
Jan 03, 2024 | 0.9500 | 0.9690 | 0.9000 | 0.9230 | 19,018 | -0.05(-4.75%) |
Jan 02, 2024 | 0.9200 | 0.9699 | 0.9000 | 0.9690 | 58,274 | +0.04(+4.19%) |
Dec 29, 2023 | 0.9400 | 0.9700 | 0.9300 | 0.9300 | 79,797 | -0.01(-1.06%) |
Dec 28, 2023 | 0.8800 | 0.9896 | 0.8800 | 0.9400 | 121,934 | -0.01(-1.01%) |
Dec 27, 2023 | 0.8100 | 0.9686 | 0.7857 | 0.9496 | 159,628 | +0.14(+17.23%) |
Dec 26, 2023 | 0.7112 | 0.8360 | 0.7112 | 0.8100 | 70,897 | +0.09(+12.48%) |
Dec 22, 2023 | 0.7202 | 0.7400 | 0.7151 | 0.7201 | 93,590 | -0.02(-2.69%) |
Dec 21, 2023 | 0.7300 | 0.7500 | 0.7100 | 0.7400 | 81,385 | -0.01(-1.33%) |
Dec 20, 2023 | 0.7400 | 0.7600 | 0.6888 | 0.7500 | 189,528 | -0.01(-1.57%) |
Dec 19, 2023 | 0.7800 | 0.7800 | 0.7380 | 0.7620 | 55,117 | -0.00(-0.18%) |
Dec 18, 2023 | 0.7503 | 0.7800 | 0.7478 | 0.7634 | 21,129 | +0.01(+1.75%) |
Dec 15, 2023 | 0.7646 | 0.7896 | 0.7380 | 0.7503 | 75,662 | -0.02(-2.82%) |
Dec 14, 2023 | 0.7800 | 0.8032 | 0.7450 | 0.7721 | 107,456 | -0.01(-1.05%) |
Dec 13, 2023 | 0.7800 | 0.8005 | 0.7514 | 0.7803 | 19,280 | +0.00(+0.04%) |
Dec 12, 2023 | 0.7651 | 0.8000 | 0.7650 | 0.7800 | 32,286 | +0.01(+1.43%) |
Dec 11, 2023 | 0.7700 | 0.7900 | 0.7500 | 0.7690 | 65,182 | +0.00(+0.13%) |
Dec 08, 2023 | 0.7800 | 0.8000 | 0.7604 | 0.7680 | 28,736 | -0.02(-2.80%) |
Dec 07, 2023 | 0.7800 | 0.8000 | 0.7701 | 0.7901 | 33,290 | +0.02(+2.61%) |
Dec 06, 2023 | 0.7700 | 0.8000 | 0.7550 | 0.7700 | 34,160 | -0.03(-3.75%) |
Dec 05, 2023 | 0.8300 | 0.8330 | 0.7500 | 0.8000 | 242,195 | -0.02(-2.82%) |
Dec 04, 2023 | 0.8000 | 0.8500 | 0.8000 | 0.8232 | 107,706 | -0.01(-0.70%) |
Dec 01, 2023 | 0.8300 | 0.8579 | 0.8200 | 0.8290 | 58,372 | -0.00(-0.12%) |
Nov 30, 2023 | 0.8700 | 0.8804 | 0.8300 | 0.8300 | 89,275 | -0.07(-7.31%) |
Nov 29, 2023 | 0.9098 | 0.9099 | 0.8700 | 0.8955 | 40,553 | +0.01(+0.96%) |
Nov 28, 2023 | 0.9145 | 0.9145 | 0.8751 | 0.8870 | 22,882 | +0.01(+1.37%) |
Nov 27, 2023 | 0.8800 | 0.9200 | 0.8700 | 0.8750 | 34,742 | -0.02(-1.69%) |
Nov 24, 2023 | 0.8879 | 0.9200 | 0.8879 | 0.8900 | 32,458 | -0.01(-1.11%) |
Nov 22, 2023 | 0.9001 | 0.9200 | 0.8999 | 0.9000 | 23,143 | -0.00(-0.01%) |
Nov 21, 2023 | 0.9010 | 0.9399 | 0.9001 | 0.9001 | 37,345 | -0.00(-0.10%) |
Nov 20, 2023 | 0.9300 | 0.9500 | 0.9010 | 0.9010 | 50,728 | +0.00(+0.11%) |
Nov 17, 2023 | 0.9000 | 0.9400 | 0.9000 | 0.9000 | 51,112 | -0.00(-0.10%) |
Nov 16, 2023 | 0.9300 | 0.9600 | 0.9009 | 0.9009 | 24,666 | -0.03(-3.18%) |
Nov 15, 2023 | 1.018 | 1.020 | 0.9000 | 0.9305 | 260,747 | -0.03(-3.07%) |
Nov 14, 2023 | 0.9816 | 1.010 | 0.9550 | 0.9600 | 16,865 | +0.00(+0.21%) |
Nov 13, 2023 | 0.9800 | 0.9900 | 0.9500 | 0.9580 | 31,190 | -0.05(-5.15%) |
Nov 10, 2023 | 0.9700 | 1.020 | 0.9600 | 1.010 | 23,508 | +0.01(+1.07%) |
Nov 09, 2023 | 1.000 | 1.030 | 0.9900 | 0.9993 | 58,649 | -0.00(-0.07%) |
Nov 08, 2023 | 1.000 | 1.030 | 1.000 | 1.000 | 29,746 | -0.01(-0.99%) |
Nov 07, 2023 | 0.9900 | 1.030 | 0.9900 | 1.010 | 18,771 | +0.00(+0.00%) |
Nov 06, 2023 | 1.050 | 1.050 | 0.9901 | 1.010 | 92,407 | +0.03(+3.06%) |
Nov 03, 2023 | 0.9500 | 1.040 | 0.9500 | 0.9800 | 138,069 | +0.03(+3.16%) |
Nov 02, 2023 | 0.9076 | 0.9683 | 0.9000 | 0.9500 | 12,560 | +0.04(+4.17%) |