Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 11, 2024 | 0.8310 | 0.8439 | 0.8101 | 0.8301 | 210,360 | -0.02(-2.64%) |
Jun 10, 2024 | 0.8700 | 0.9000 | 0.8310 | 0.8526 | 192,582 | -0.07(-7.75%) |
Jun 07, 2024 | 0.9570 | 0.9698 | 0.9000 | 0.9242 | 305,414 | -0.08(-7.58%) |
Jun 06, 2024 | 1.020 | 1.020 | 0.9650 | 1.000 | 483,889 | -0.02(-1.96%) |
Jun 05, 2024 | 1.010 | 1.110 | 0.9900 | 1.020 | 928,894 | +0.02(+2.50%) |
Jun 04, 2024 | 1.000 | 1.038 | 0.9500 | 0.9951 | 865,382 | -0.06(-6.12%) |
Jun 03, 2024 | 1.130 | 1.160 | 1.010 | 1.060 | 1,102,599 | -0.14(-11.67%) |
May 31, 2024 | 1.160 | 1.320 | 1.110 | 1.200 | 1,660,310 | -0.04(-3.23%) |
May 30, 2024 | 1.570 | 1.570 | 1.110 | 1.240 | 9,446,603 | -0.20(-13.89%) |
May 29, 2024 | 1.960 | 1.970 | 1.380 | 1.440 | 31,342,520 | +0.11(+8.27%) |
May 28, 2024 | 1.290 | 1.430 | 1.240 | 1.330 | 925,016 | -0.02(-1.48%) |
May 24, 2024 | 1.690 | 1.700 | 1.290 | 1.350 | 677,844 | -0.09(-6.25%) |
May 23, 2024 | 1.520 | 1.595 | 1.320 | 1.440 | 212,622 | -0.06(-4.00%) |
May 22, 2024 | 1.600 | 1.665 | 1.490 | 1.500 | 65,700 | -0.18(-10.71%) |
May 21, 2024 | 1.700 | 1.720 | 1.561 | 1.680 | 107,014 | -0.02(-1.18%) |
May 20, 2024 | 1.750 | 1.800 | 1.660 | 1.700 | 185,918 | +0.00(+0.00%) |
May 17, 2024 | 2.000 | 2.050 | 1.700 | 1.700 | 424,207 | +0.03(+1.81%) |
May 16, 2024 | 1.720 | 1.880 | 1.500 | 1.670 | 227,671 | -0.11(-6.20%) |
May 15, 2024 | 1.800 | 1.900 | 1.700 | 1.780 | 246,463 | +0.08(+4.71%) |
May 14, 2024 | 1.760 | 1.900 | 1.690 | 1.700 | 387,330 | +0.05(+3.03%) |
May 13, 2024 | 2.300 | 2.390 | 1.650 | 1.650 | 2,210,049 | -0.35(-17.50%) |
May 10, 2024 | 1.910 | 2.040 | 1.910 | 2.000 | 6,729 | +0.10(+5.26%) |
May 09, 2024 | 1.800 | 1.990 | 1.800 | 1.900 | 2,651 | +0.10(+5.56%) |
May 08, 2024 | 1.810 | 1.980 | 1.800 | 1.800 | 5,752 | -0.02(-1.10%) |
May 07, 2024 | 2.010 | 2.020 | 1.820 | 1.820 | 41,784 | -0.09(-4.71%) |
May 06, 2024 | 1.970 | 1.990 | 1.810 | 1.910 | 9,700 | -0.04(-2.05%) |
May 03, 2024 | 1.920 | 2.080 | 1.920 | 1.950 | 13,995 | -0.01(-0.51%) |
May 02, 2024 | 2.000 | 2.000 | 1.940 | 1.960 | 6,314 | -0.04(-2.00%) |
May 01, 2024 | 2.000 | 2.000 | 1.900 | 2.000 | 14,663 | +0.01(+0.50%) |
Apr 30, 2024 | 2.030 | 2.090 | 1.910 | 1.990 | 43,644 | -0.01(-0.50%) |
Apr 29, 2024 | 2.095 | 2.095 | 1.990 | 2.000 | 8,320 | +0.06(+3.09%) |
Apr 26, 2024 | 2.000 | 2.092 | 1.940 | 1.940 | 9,933 | -0.03(-1.52%) |
Apr 25, 2024 | 1.910 | 2.100 | 1.600 | 1.970 | 33,750 | +0.00(+0.00%) |
Apr 24, 2024 | 2.020 | 2.090 | 1.870 | 1.970 | 29,383 | -0.05(-2.48%) |
Apr 23, 2024 | 2.060 | 2.100 | 2.020 | 2.020 | 22,837 | -0.24(-10.62%) |
Apr 22, 2024 | 2.250 | 2.520 | 2.250 | 2.260 | 11,611 | +0.00(+0.00%) |
Apr 19, 2024 | 2.185 | 2.300 | 2.185 | 2.260 | 8,675 | -0.09(-3.83%) |
Apr 18, 2024 | 2.370 | 2.500 | 2.330 | 2.350 | 46,011 | -0.02(-0.84%) |
Apr 17, 2024 | 2.320 | 2.994 | 2.260 | 2.370 | 32,977 | +0.06(+2.60%) |
Apr 16, 2024 | 2.420 | 2.580 | 2.310 | 2.310 | 10,432 | -0.19(-7.60%) |
Apr 15, 2024 | 2.960 | 2.960 | 2.370 | 2.500 | 32,082 | -0.40(-13.94%) |
Apr 12, 2024 | 2.830 | 2.979 | 2.830 | 2.905 | 6,433 | +0.02(+0.87%) |
Apr 11, 2024 | 3.050 | 3.050 | 2.880 | 2.880 | 17,428 | -0.14(-4.64%) |
Apr 10, 2024 | 2.940 | 3.020 | 2.940 | 3.020 | 2,464 | +0.02(+0.67%) |
Apr 09, 2024 | 2.890 | 3.055 | 2.890 | 3.000 | 31,311 | +0.03(+1.01%) |
Apr 08, 2024 | 2.850 | 3.000 | 2.850 | 2.970 | 62,437 | +0.12(+4.21%) |
Apr 05, 2024 | 3.000 | 3.021 | 2.752 | 2.850 | 18,663 | -0.21(-6.86%) |
Apr 04, 2024 | 3.070 | 3.300 | 3.060 | 3.060 | 20,051 | -0.34(-10.00%) |
Apr 03, 2024 | 3.330 | 3.590 | 3.190 | 3.400 | 59,549 | -0.03(-0.87%) |
Apr 02, 2024 | 3.740 | 3.740 | 3.370 | 3.430 | 27,050 | -0.23(-6.28%) |
Apr 01, 2024 | 3.580 | 3.810 | 3.580 | 3.660 | 24,129 | -0.02(-0.54%) |
Mar 28, 2024 | 4.000 | 4.090 | 3.680 | 3.680 | 25,677 | -0.17(-4.42%) |
Mar 27, 2024 | 4.040 | 4.200 | 3.810 | 3.850 | 33,217 | -0.23(-5.64%) |
Mar 26, 2024 | 4.190 | 4.300 | 4.000 | 4.080 | 32,126 | -0.16(-3.77%) |
Mar 25, 2024 | 4.390 | 4.390 | 4.175 | 4.240 | 38,636 | -0.17(-3.85%) |
Mar 22, 2024 | 4.330 | 4.630 | 4.320 | 4.410 | 37,968 | +0.18(+4.26%) |
Mar 21, 2024 | 4.060 | 4.665 | 4.030 | 4.230 | 17,957 | +0.04(+0.95%) |
Mar 20, 2024 | 4.480 | 4.490 | 4.190 | 4.190 | 5,370 | -0.31(-6.89%) |
Mar 19, 2024 | 4.450 | 4.640 | 4.450 | 4.500 | 4,456 | +0.22(+5.14%) |
Mar 18, 2024 | 4.400 | 4.936 | 4.000 | 4.280 | 58,440 | -0.47(-9.89%) |
Mar 15, 2024 | 4.890 | 4.890 | 4.570 | 4.750 | 1,357 | +0.01(+0.21%) |
Mar 14, 2024 | 4.710 | 4.850 | 4.580 | 4.740 | 5,925 | -0.15(-3.07%) |
Mar 13, 2024 | 4.620 | 4.920 | 4.600 | 4.890 | 18,600 | +0.34(+7.47%) |
Mar 12, 2024 | 4.790 | 4.900 | 4.530 | 4.550 | 14,760 | -0.24(-4.93%) |
Mar 11, 2024 | 4.660 | 4.917 | 4.640 | 4.786 | 9,701 | -0.10(-2.13%) |
Mar 08, 2024 | 4.880 | 4.920 | 4.588 | 4.890 | 18,833 | +0.04(+0.82%) |
Mar 07, 2024 | 4.410 | 5.000 | 4.330 | 4.850 | 81,179 | +0.57(+13.32%) |
Mar 06, 2024 | 4.270 | 4.500 | 4.270 | 4.280 | 17,834 | -0.13(-2.95%) |
Mar 05, 2024 | 4.490 | 4.678 | 4.410 | 4.410 | 12,507 | -0.32(-6.77%) |
Mar 04, 2024 | 4.270 | 4.780 | 4.270 | 4.730 | 39,352 | +0.46(+10.77%) |
Mar 01, 2024 | 4.890 | 4.890 | 4.170 | 4.270 | 18,896 | -0.45(-9.53%) |
Feb 29, 2024 | 4.700 | 5.010 | 4.700 | 4.720 | 9,971 | +0.02(+0.43%) |
Feb 28, 2024 | 4.650 | 4.838 | 4.650 | 4.700 | 16,384 | +0.02(+0.43%) |
Feb 27, 2024 | 4.830 | 5.000 | 4.510 | 4.680 | 69,624 | -0.13(-2.70%) |
Feb 26, 2024 | 4.770 | 5.270 | 4.700 | 4.810 | 68,404 | -0.04(-0.82%) |
Feb 23, 2024 | 4.840 | 5.200 | 4.502 | 4.850 | 86,238 | +0.00(+0.00%) |
Feb 22, 2024 | 5.140 | 5.490 | 4.810 | 4.850 | 64,117 | -0.69(-12.45%) |
Feb 21, 2024 | 5.100 | 5.680 | 4.820 | 5.540 | 89,014 | +0.57(+11.47%) |
Feb 20, 2024 | 5.040 | 5.168 | 4.684 | 4.970 | 53,217 | -0.44(-8.13%) |
Feb 16, 2024 | 5.350 | 5.760 | 5.110 | 5.410 | 134,730 | -0.35(-6.08%) |
Feb 15, 2024 | 4.750 | 5.980 | 4.630 | 5.760 | 661,873 | +1.01(+21.26%) |
Feb 14, 2024 | 6.560 | 10.00 | 4.550 | 4.750 | 8,139,498 | +1.57(+49.37%) |
Feb 13, 2024 | 3.530 | 3.666 | 3.180 | 3.180 | 9,407 | -0.55(-14.75%) |
Feb 12, 2024 | 4.250 | 4.250 | 3.590 | 3.730 | 21,563 | +0.23(+6.57%) |
Feb 09, 2024 | 3.700 | 3.951 | 3.500 | 3.500 | 27,146 | -0.00(-0.00%) |
Feb 08, 2024 | 3.800 | 3.980 | 3.500 | 3.500 | 23,519 | +0.00(+0.00%) |
Feb 07, 2024 | 3.960 | 3.960 | 3.500 | 3.500 | 5,598 | -0.22(-5.91%) |
Feb 06, 2024 | 3.970 | 4.260 | 3.700 | 3.720 | 9,210 | -0.43(-10.36%) |
Feb 05, 2024 | 4.600 | 4.620 | 4.150 | 4.150 | 28,211 | -0.46(-9.98%) |
Feb 02, 2024 | 5.150 | 5.182 | 4.510 | 4.610 | 11,873 | -0.39(-7.80%) |
Feb 01, 2024 | 5.600 | 5.650 | 5.000 | 5.000 | 9,501 | -0.65(-11.50%) |
Jan 31, 2024 | 5.900 | 5.950 | 5.650 | 5.650 | 32,093 | -0.25(-4.24%) |
Jan 30, 2024 | 6.150 | 6.150 | 5.820 | 5.900 | 2,453 | +0.00(+0.00%) |
Jan 29, 2024 | 6.460 | 6.460 | 5.880 | 5.900 | 10,967 | -0.10(-1.67%) |
Jan 26, 2024 | 6.000 | 6.000 | 6.000 | 6.000 | 1,191 | +0.00(+0.00%) |
Jan 25, 2024 | 6.360 | 6.500 | 6.000 | 6.000 | 1,811 | -0.50(-7.69%) |
Jan 24, 2024 | 5.850 | 6.500 | 5.850 | 6.500 | 14,663 | +0.57(+9.61%) |
Jan 23, 2024 | 6.184 | 6.184 | 5.930 | 5.930 | 5,328 | +0.00(+0.00%) |
Jan 22, 2024 | 5.930 | 6.010 | 5.800 | 5.930 | 10,184 | +0.00(+0.00%) |
Jan 19, 2024 | 5.810 | 5.930 | 5.810 | 5.930 | 1,145 | +0.03(+0.51%) |
Jan 18, 2024 | 6.090 | 6.090 | 5.900 | 5.900 | 3,588 | +0.08(+1.37%) |
Jan 17, 2024 | 6.600 | 6.600 | 5.820 | 5.820 | 7,708 | -0.45(-7.18%) |
Jan 16, 2024 | 6.010 | 6.270 | 5.810 | 6.270 | 16,488 | +0.20(+3.30%) |
Jan 12, 2024 | 6.070 | 6.310 | 6.010 | 6.069 | 7,975 | -0.00(-0.01%) |
Jan 11, 2024 | 6.230 | 6.230 | 6.000 | 6.070 | 7,787 | -0.16(-2.57%) |
Jan 10, 2024 | 6.120 | 6.230 | 6.000 | 6.230 | 13,710 | +0.23(+3.83%) |
Jan 09, 2024 | 6.260 | 6.392 | 6.000 | 6.000 | 10,769 | -0.23(-3.69%) |
Jan 08, 2024 | 6.560 | 6.590 | 6.230 | 6.230 | 1,835 | +0.01(+0.16%) |
Jan 05, 2024 | 6.489 | 6.489 | 6.200 | 6.220 | 3,979 | -0.21(-3.27%) |
Jan 04, 2024 | 6.415 | 6.430 | 6.250 | 6.430 | 3,170 | +0.07(+1.10%) |
Jan 03, 2024 | 6.500 | 6.505 | 6.270 | 6.360 | 2,020 | -0.09(-1.40%) |
Jan 02, 2024 | 6.640 | 6.650 | 6.450 | 6.450 | 4,686 | +0.02(+0.31%) |
Dec 29, 2023 | 6.800 | 6.800 | 6.430 | 6.430 | 3,898 | -0.36(-5.28%) |
Dec 28, 2023 | 6.590 | 6.789 | 6.590 | 6.789 | 1,252 | +0.02(+0.27%) |
Dec 27, 2023 | 6.520 | 6.950 | 6.510 | 6.770 | 5,021 | -0.18(-2.59%) |
Dec 26, 2023 | 6.670 | 6.970 | 6.520 | 6.950 | 8,616 | +0.56(+8.76%) |
Dec 22, 2023 | 6.980 | 6.980 | 6.390 | 6.390 | 3,148 | -0.33(-4.91%) |
Dec 21, 2023 | 6.140 | 6.900 | 6.140 | 6.720 | 13,831 | +0.43(+6.84%) |
Dec 20, 2023 | 6.620 | 6.620 | 6.290 | 6.290 | 3,208 | -0.12(-1.87%) |
Dec 19, 2023 | 6.650 | 6.950 | 6.230 | 6.410 | 39,945 | -0.20(-3.03%) |
Dec 18, 2023 | 6.100 | 6.610 | 6.100 | 6.610 | 25,308 | +0.29(+4.51%) |
Dec 15, 2023 | 6.740 | 6.740 | 6.250 | 6.325 | 15,982 | -0.18(-2.84%) |
Dec 14, 2023 | 6.730 | 6.730 | 6.320 | 6.510 | 8,841 | +0.36(+5.85%) |
Dec 13, 2023 | 6.110 | 6.500 | 6.110 | 6.150 | 7,483 | -0.48(-7.24%) |
Dec 12, 2023 | 6.410 | 6.635 | 6.410 | 6.630 | 1,880 | -0.19(-2.79%) |
Dec 11, 2023 | 7.150 | 7.486 | 6.750 | 6.820 | 8,098 | -0.33(-4.62%) |
Dec 08, 2023 | 6.770 | 7.150 | 6.770 | 7.150 | 9,780 | +0.12(+1.71%) |
Dec 07, 2023 | 7.010 | 7.305 | 6.910 | 7.030 | 10,655 | -0.48(-6.39%) |
Dec 06, 2023 | 7.310 | 7.770 | 7.180 | 7.510 | 8,004 | +0.04(+0.54%) |
Dec 05, 2023 | 7.690 | 7.690 | 7.190 | 7.470 | 10,361 | +0.17(+2.33%) |
Dec 04, 2023 | 7.510 | 7.900 | 7.250 | 7.300 | 17,229 | -0.61(-7.71%) |