Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 0.7800 | 0.7998 | 0.7523 | 0.7900 | 215,146 | +0.01(+1.15%) |
May 30, 2024 | 0.7812 | 0.8095 | 0.7750 | 0.7810 | 220,847 | -0.01(-1.76%) |
May 29, 2024 | 0.7500 | 0.8092 | 0.7400 | 0.7950 | 426,171 | +0.04(+5.33%) |
May 28, 2024 | 0.7626 | 0.8300 | 0.7400 | 0.7548 | 557,660 | -0.00(-0.12%) |
May 24, 2024 | 0.9466 | 0.9466 | 0.6900 | 0.7557 | 1,937,326 | -0.21(-22.09%) |
May 23, 2024 | 1.020 | 1.040 | 0.9600 | 0.9700 | 255,778 | -0.03(-3.00%) |
May 22, 2024 | 1.020 | 1.050 | 0.9900 | 1.000 | 189,833 | -0.02(-1.96%) |
May 21, 2024 | 1.040 | 1.040 | 1.020 | 1.020 | 79,181 | -0.02(-1.92%) |
May 20, 2024 | 1.030 | 1.050 | 1.020 | 1.040 | 167,544 | +0.02(+1.96%) |
May 17, 2024 | 1.000 | 1.040 | 0.9820 | 1.020 | 255,282 | +0.04(+3.89%) |
May 16, 2024 | 0.9900 | 0.9990 | 0.9800 | 0.9818 | 162,771 | +0.00(+0.04%) |
May 15, 2024 | 1.010 | 1.010 | 0.9810 | 0.9814 | 236,124 | -0.02(-1.81%) |
May 14, 2024 | 1.040 | 1.050 | 0.9819 | 0.9995 | 223,848 | -0.02(-2.01%) |
May 13, 2024 | 1.020 | 1.060 | 0.9936 | 1.020 | 432,293 | +0.00(+0.00%) |
May 10, 2024 | 1.080 | 1.080 | 0.9614 | 1.020 | 876,356 | -0.03(-2.86%) |
May 09, 2024 | 1.060 | 1.090 | 1.040 | 1.050 | 227,478 | +0.01(+0.96%) |
May 08, 2024 | 1.030 | 1.070 | 1.030 | 1.040 | 247,597 | -0.01(-0.95%) |
May 07, 2024 | 1.030 | 1.060 | 0.9829 | 1.050 | 1,098,920 | +0.02(+1.94%) |
May 06, 2024 | 1.020 | 1.060 | 1.000 | 1.030 | 222,850 | +0.01(+0.98%) |
May 03, 2024 | 1.050 | 1.060 | 0.9830 | 1.020 | 299,881 | -0.01(-0.97%) |
May 02, 2024 | 1.040 | 1.060 | 1.000 | 1.030 | 198,216 | +0.00(+0.00%) |
May 01, 2024 | 1.010 | 1.050 | 0.9610 | 1.030 | 373,631 | +0.00(+0.00%) |
Apr 30, 2024 | 1.010 | 1.060 | 1.000 | 1.030 | 350,458 | +0.03(+3.00%) |
Apr 29, 2024 | 0.9968 | 1.020 | 0.9710 | 1.000 | 394,158 | +0.00(+0.00%) |
Apr 26, 2024 | 0.9800 | 1.020 | 0.9600 | 1.000 | 442,883 | +0.02(+2.04%) |
Apr 25, 2024 | 0.9600 | 1.000 | 0.9600 | 0.9800 | 765,478 | +0.02(+2.08%) |
Apr 24, 2024 | 0.9600 | 0.9999 | 0.9575 | 0.9600 | 899,366 | +0.01(+1.05%) |
Apr 23, 2024 | 0.9548 | 0.9976 | 0.9000 | 0.9500 | 4,308,192 | -0.01(-1.04%) |
Apr 22, 2024 | 1.010 | 1.020 | 0.9275 | 0.9600 | 173,041 | -0.05(-4.95%) |
Apr 19, 2024 | 1.010 | 1.040 | 0.9855 | 1.010 | 119,689 | -0.02(-1.94%) |
Apr 18, 2024 | 1.030 | 1.070 | 1.000 | 1.030 | 209,645 | -0.01(-0.96%) |
Apr 17, 2024 | 1.080 | 1.120 | 1.020 | 1.040 | 191,021 | -0.05(-4.59%) |
Apr 16, 2024 | 1.150 | 1.160 | 1.060 | 1.090 | 258,815 | -0.05(-4.39%) |
Apr 15, 2024 | 1.130 | 1.180 | 1.120 | 1.140 | 67,206 | +0.01(+0.88%) |
Apr 12, 2024 | 1.130 | 1.180 | 1.110 | 1.130 | 224,983 | +0.00(+0.00%) |
Apr 11, 2024 | 1.120 | 1.210 | 1.120 | 1.130 | 336,543 | +0.01(+0.89%) |
Apr 10, 2024 | 1.130 | 1.160 | 1.110 | 1.120 | 102,492 | -0.01(-0.88%) |
Apr 09, 2024 | 1.190 | 1.190 | 1.110 | 1.130 | 125,938 | -0.07(-5.83%) |
Apr 08, 2024 | 1.230 | 1.240 | 1.121 | 1.200 | 207,284 | -0.03(-2.44%) |
Apr 05, 2024 | 1.220 | 1.260 | 1.140 | 1.230 | 222,307 | +0.03(+2.50%) |
Apr 04, 2024 | 1.320 | 1.320 | 1.160 | 1.200 | 290,331 | -0.06(-4.76%) |
Apr 03, 2024 | 1.260 | 1.280 | 1.225 | 1.260 | 75,043 | -0.01(-0.79%) |
Apr 02, 2024 | 1.370 | 1.370 | 1.230 | 1.270 | 275,625 | -0.11(-7.97%) |
Apr 01, 2024 | 1.330 | 1.380 | 1.280 | 1.380 | 221,430 | +0.08(+6.15%) |
Mar 28, 2024 | 1.260 | 1.350 | 1.210 | 1.300 | 312,669 | +0.06(+4.84%) |
Mar 27, 2024 | 1.200 | 1.290 | 1.200 | 1.240 | 115,667 | +0.05(+4.20%) |
Mar 26, 2024 | 1.240 | 1.275 | 1.190 | 1.190 | 115,422 | -0.04(-3.25%) |
Mar 25, 2024 | 1.240 | 1.290 | 1.210 | 1.230 | 203,764 | -0.04(-3.15%) |
Mar 22, 2024 | 1.200 | 1.280 | 1.170 | 1.270 | 156,891 | +0.07(+5.83%) |
Mar 21, 2024 | 1.220 | 1.260 | 1.190 | 1.200 | 212,529 | -0.01(-0.83%) |
Mar 20, 2024 | 1.160 | 1.220 | 1.130 | 1.210 | 129,851 | +0.05(+4.31%) |
Mar 19, 2024 | 1.160 | 1.240 | 1.160 | 1.160 | 211,423 | +0.01(+0.87%) |
Mar 18, 2024 | 1.150 | 1.200 | 1.120 | 1.150 | 121,983 | -0.01(-0.86%) |
Mar 15, 2024 | 1.120 | 1.220 | 1.080 | 1.160 | 279,773 | +0.02(+1.75%) |
Mar 14, 2024 | 1.160 | 1.170 | 1.080 | 1.140 | 353,899 | -0.03(-2.15%) |
Mar 13, 2024 | 1.200 | 1.200 | 1.120 | 1.165 | 214,096 | +0.04(+3.56%) |
Mar 12, 2024 | 1.250 | 1.250 | 1.100 | 1.125 | 334,798 | -0.11(-9.27%) |
Mar 11, 2024 | 1.350 | 1.400 | 1.220 | 1.240 | 502,669 | -0.05(-3.88%) |
Mar 08, 2024 | 1.310 | 1.400 | 1.240 | 1.290 | 955,364 | +0.00(+0.00%) |
Mar 07, 2024 | 1.230 | 1.380 | 1.200 | 1.290 | 966,874 | +0.09(+7.50%) |
Mar 06, 2024 | 1.040 | 1.300 | 1.040 | 1.200 | 1,545,101 | +0.18(+17.65%) |
Mar 05, 2024 | 1.070 | 1.100 | 1.020 | 1.020 | 784,382 | -0.04(-3.77%) |
Mar 04, 2024 | 1.060 | 1.079 | 1.020 | 1.060 | 421,777 | +0.04(+3.92%) |
Mar 01, 2024 | 1.040 | 1.140 | 1.000 | 1.020 | 1,468,058 | -0.02(-1.92%) |
Feb 29, 2024 | 1.180 | 1.230 | 1.000 | 1.040 | 1,372,849 | -0.19(-15.45%) |
Feb 28, 2024 | 1.270 | 1.310 | 1.200 | 1.230 | 77,736 | -0.04(-3.15%) |
Feb 27, 2024 | 1.150 | 1.300 | 1.095 | 1.270 | 242,991 | +0.13(+11.40%) |
Feb 26, 2024 | 1.060 | 1.180 | 1.050 | 1.140 | 168,532 | +0.07(+6.54%) |
Feb 23, 2024 | 1.080 | 1.130 | 1.050 | 1.070 | 129,580 | -0.03(-2.73%) |
Feb 22, 2024 | 1.060 | 1.170 | 1.060 | 1.100 | 165,222 | +0.05(+4.76%) |
Feb 21, 2024 | 1.060 | 1.120 | 1.030 | 1.050 | 286,228 | -0.01(-0.94%) |
Feb 20, 2024 | 1.050 | 1.120 | 1.020 | 1.060 | 122,711 | +0.04(+3.92%) |
Feb 16, 2024 | 1.050 | 1.120 | 1.020 | 1.020 | 102,700 | -0.06(-5.56%) |
Feb 15, 2024 | 1.050 | 1.110 | 1.040 | 1.080 | 44,317 | +0.03(+2.86%) |
Feb 14, 2024 | 1.080 | 1.120 | 1.000 | 1.050 | 101,994 | +0.01(+0.96%) |
Feb 13, 2024 | 1.130 | 1.180 | 1.040 | 1.040 | 149,112 | -0.07(-6.31%) |
Feb 12, 2024 | 1.130 | 1.180 | 1.050 | 1.110 | 526,166 | +0.05(+4.72%) |
Feb 09, 2024 | 1.060 | 1.130 | 1.060 | 1.060 | 107,397 | -0.01(-0.93%) |
Feb 08, 2024 | 1.040 | 1.130 | 1.030 | 1.070 | 177,077 | +0.02(+1.90%) |
Feb 07, 2024 | 1.140 | 1.170 | 1.040 | 1.050 | 55,379 | -0.04(-3.67%) |
Feb 06, 2024 | 1.040 | 1.210 | 1.040 | 1.090 | 85,742 | +0.04(+3.81%) |
Feb 05, 2024 | 1.080 | 1.110 | 1.050 | 1.050 | 44,443 | -0.03(-2.78%) |
Feb 02, 2024 | 1.060 | 1.120 | 1.050 | 1.080 | 112,634 | +0.00(+0.00%) |
Feb 01, 2024 | 1.150 | 1.160 | 1.070 | 1.080 | 65,939 | -0.05(-4.42%) |
Jan 31, 2024 | 1.120 | 1.200 | 1.120 | 1.130 | 45,804 | +0.01(+0.89%) |
Jan 30, 2024 | 1.160 | 1.170 | 1.120 | 1.120 | 67,948 | -0.06(-5.08%) |
Jan 29, 2024 | 1.110 | 1.313 | 1.110 | 1.180 | 524,430 | +0.07(+6.31%) |
Jan 26, 2024 | 1.190 | 1.190 | 1.104 | 1.110 | 56,951 | -0.05(-4.31%) |
Jan 25, 2024 | 1.210 | 1.250 | 1.150 | 1.160 | 84,299 | -0.02(-1.69%) |
Jan 24, 2024 | 1.240 | 1.240 | 1.160 | 1.180 | 44,009 | -0.03(-2.48%) |
Jan 23, 2024 | 1.090 | 1.240 | 1.070 | 1.210 | 74,062 | +0.14(+13.08%) |
Jan 22, 2024 | 1.040 | 1.139 | 1.020 | 1.070 | 294,662 | +0.05(+4.90%) |
Jan 19, 2024 | 1.060 | 1.060 | 1.020 | 1.020 | 52,457 | -0.03(-2.86%) |
Jan 18, 2024 | 1.180 | 1.180 | 1.050 | 1.050 | 84,120 | -0.02(-1.87%) |
Jan 17, 2024 | 1.110 | 1.110 | 1.070 | 1.070 | 51,059 | -0.05(-4.46%) |
Jan 16, 2024 | 1.180 | 1.181 | 1.120 | 1.120 | 85,592 | -0.06(-5.08%) |
Jan 12, 2024 | 1.190 | 1.200 | 1.160 | 1.180 | 53,525 | +0.00(+0.00%) |
Jan 11, 2024 | 1.210 | 1.210 | 1.170 | 1.180 | 48,582 | -0.03(-2.48%) |
Jan 10, 2024 | 1.220 | 1.250 | 1.200 | 1.210 | 25,944 | -0.01(-0.82%) |
Jan 09, 2024 | 1.230 | 1.260 | 1.200 | 1.220 | 17,683 | -0.02(-1.61%) |
Jan 08, 2024 | 1.150 | 1.250 | 1.150 | 1.240 | 51,698 | +0.08(+6.90%) |
Jan 05, 2024 | 1.250 | 1.250 | 1.140 | 1.160 | 63,691 | -0.05(-4.13%) |
Jan 04, 2024 | 1.120 | 1.220 | 1.120 | 1.210 | 191,248 | +0.09(+8.04%) |
Jan 03, 2024 | 1.150 | 1.210 | 1.120 | 1.120 | 78,617 | -0.08(-6.67%) |
Jan 02, 2024 | 1.210 | 1.280 | 1.180 | 1.200 | 92,383 | -0.05(-4.00%) |
Dec 29, 2023 | 1.240 | 1.250 | 1.150 | 1.250 | 282,956 | +0.01(+0.81%) |
Dec 28, 2023 | 1.220 | 1.288 | 1.202 | 1.240 | 86,793 | -0.03(-2.36%) |
Dec 27, 2023 | 1.270 | 1.320 | 1.260 | 1.270 | 93,717 | +0.00(+0.00%) |
Dec 26, 2023 | 1.280 | 1.310 | 1.235 | 1.270 | 81,251 | -0.01(-0.78%) |
Dec 22, 2023 | 1.200 | 1.329 | 1.192 | 1.280 | 212,227 | +0.08(+6.67%) |
Dec 21, 2023 | 1.150 | 1.220 | 1.130 | 1.200 | 75,390 | +0.08(+7.14%) |
Dec 20, 2023 | 1.250 | 1.250 | 1.090 | 1.120 | 336,538 | -0.15(-11.81%) |
Dec 19, 2023 | 1.300 | 1.362 | 1.220 | 1.270 | 691,491 | -0.19(-13.01%) |
Dec 18, 2023 | 1.460 | 1.505 | 1.360 | 1.460 | 192,442 | -0.03(-2.01%) |
Dec 15, 2023 | 1.400 | 1.500 | 1.330 | 1.490 | 236,770 | +0.12(+8.76%) |
Dec 14, 2023 | 1.450 | 1.450 | 1.340 | 1.370 | 282,362 | -0.01(-0.72%) |
Dec 13, 2023 | 1.280 | 1.490 | 1.246 | 1.380 | 316,333 | +0.08(+6.15%) |
Dec 12, 2023 | 1.270 | 1.320 | 1.180 | 1.300 | 186,010 | +0.01(+0.78%) |
Dec 11, 2023 | 1.410 | 1.410 | 1.290 | 1.290 | 295,888 | -0.12(-8.51%) |
Dec 08, 2023 | 1.270 | 1.430 | 1.210 | 1.410 | 243,686 | +0.14(+11.02%) |
Dec 07, 2023 | 1.260 | 1.330 | 1.210 | 1.270 | 148,182 | +0.00(+0.00%) |
Dec 06, 2023 | 1.180 | 1.300 | 1.160 | 1.270 | 101,793 | +0.06(+4.96%) |
Dec 05, 2023 | 1.170 | 1.247 | 1.160 | 1.210 | 141,741 | +0.03(+2.54%) |
Dec 04, 2023 | 1.180 | 1.230 | 1.110 | 1.180 | 56,739 | -0.02(-1.67%) |