Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 2.080 | 2.080 | 1.970 | 2.070 | 44,825 | -0.01(-0.48%) |
Jun 13, 2024 | 2.170 | 2.170 | 2.030 | 2.080 | 33,631 | -0.11(-5.02%) |
Jun 12, 2024 | 2.080 | 2.250 | 2.050 | 2.190 | 83,359 | +0.10(+4.78%) |
Jun 11, 2024 | 2.030 | 2.090 | 1.950 | 2.090 | 97,000 | +0.05(+2.45%) |
Jun 10, 2024 | 2.040 | 2.060 | 1.950 | 2.040 | 65,997 | +0.04(+2.00%) |
Jun 07, 2024 | 2.060 | 2.060 | 1.960 | 2.000 | 66,083 | -0.09(-4.31%) |
Jun 06, 2024 | 2.050 | 2.130 | 1.970 | 2.090 | 110,627 | +0.01(+0.48%) |
Jun 05, 2024 | 2.030 | 2.130 | 2.030 | 2.080 | 51,841 | -0.02(-0.95%) |
Jun 04, 2024 | 2.240 | 2.240 | 2.040 | 2.100 | 86,483 | -0.20(-8.70%) |
Jun 03, 2024 | 2.250 | 2.310 | 2.220 | 2.300 | 44,006 | +0.05(+2.22%) |
May 31, 2024 | 2.310 | 2.340 | 2.250 | 2.250 | 21,580 | -0.06(-2.60%) |
May 30, 2024 | 2.080 | 2.440 | 2.080 | 2.310 | 94,849 | -0.12(-4.94%) |
May 29, 2024 | 2.250 | 2.450 | 2.250 | 2.430 | 34,265 | +0.18(+8.00%) |
May 28, 2024 | 2.330 | 2.340 | 2.200 | 2.250 | 89,396 | -0.07(-3.02%) |
May 24, 2024 | 2.240 | 2.320 | 2.190 | 2.320 | 101,079 | +0.01(+0.43%) |
May 23, 2024 | 2.360 | 2.370 | 2.160 | 2.310 | 163,529 | -0.07(-2.94%) |
May 22, 2024 | 2.400 | 2.460 | 2.300 | 2.380 | 112,976 | -0.01(-0.42%) |
May 21, 2024 | 2.300 | 2.390 | 2.240 | 2.390 | 143,388 | +0.09(+3.91%) |
May 20, 2024 | 2.400 | 2.400 | 2.200 | 2.300 | 198,380 | -0.14(-5.74%) |
May 17, 2024 | 2.600 | 2.600 | 2.354 | 2.440 | 82,689 | -0.16(-6.15%) |
May 16, 2024 | 2.570 | 2.768 | 2.460 | 2.600 | 183,246 | -0.02(-0.76%) |
May 15, 2024 | 2.470 | 2.750 | 2.400 | 2.620 | 199,645 | +0.11(+4.38%) |
May 14, 2024 | 2.340 | 2.530 | 2.020 | 2.510 | 300,789 | +0.17(+7.26%) |
May 13, 2024 | 2.510 | 2.510 | 2.320 | 2.340 | 89,217 | -0.12(-4.88%) |
May 10, 2024 | 2.500 | 2.540 | 2.260 | 2.460 | 154,803 | -0.08(-3.15%) |
May 09, 2024 | 2.500 | 2.550 | 2.390 | 2.540 | 137,899 | +0.09(+3.67%) |
May 08, 2024 | 2.440 | 2.470 | 2.330 | 2.450 | 132,178 | -0.02(-0.81%) |
May 07, 2024 | 2.560 | 2.570 | 2.294 | 2.470 | 127,709 | +0.08(+3.35%) |
May 06, 2024 | 2.410 | 2.500 | 2.170 | 2.390 | 230,621 | +0.23(+10.65%) |
May 03, 2024 | 2.080 | 2.200 | 2.020 | 2.160 | 236,042 | +0.07(+3.35%) |
May 02, 2024 | 2.050 | 2.120 | 1.930 | 2.090 | 277,337 | +0.09(+4.50%) |
May 01, 2024 | 1.990 | 2.040 | 1.900 | 2.000 | 70,670 | +0.04(+2.04%) |
Apr 30, 2024 | 1.990 | 2.020 | 1.844 | 1.960 | 196,522 | -0.05(-2.49%) |
Apr 29, 2024 | 1.990 | 2.140 | 1.973 | 2.010 | 377,977 | +0.03(+1.52%) |
Apr 26, 2024 | 1.970 | 2.030 | 1.910 | 1.980 | 118,877 | -0.02(-1.00%) |
Apr 25, 2024 | 2.030 | 2.070 | 1.930 | 2.000 | 117,607 | -0.07(-3.38%) |
Apr 24, 2024 | 2.200 | 2.257 | 2.030 | 2.070 | 163,385 | -0.15(-6.76%) |
Apr 23, 2024 | 2.050 | 2.240 | 1.970 | 2.220 | 115,685 | +0.17(+8.29%) |
Apr 22, 2024 | 1.850 | 2.140 | 1.810 | 2.050 | 172,695 | +0.06(+3.02%) |
Apr 19, 2024 | 2.240 | 2.290 | 1.950 | 1.990 | 300,780 | -0.25(-11.16%) |
Apr 18, 2024 | 2.190 | 2.320 | 2.180 | 2.240 | 167,401 | +0.02(+0.90%) |
Apr 17, 2024 | 2.200 | 2.269 | 2.060 | 2.220 | 209,349 | -0.07(-3.06%) |
Apr 16, 2024 | 2.400 | 2.486 | 2.060 | 2.290 | 552,937 | -0.23(-9.13%) |
Apr 15, 2024 | 3.000 | 3.220 | 2.380 | 2.520 | 684,533 | -0.46(-15.44%) |
Apr 12, 2024 | 2.750 | 3.350 | 2.650 | 2.980 | 1,940,102 | +0.32(+12.03%) |
Apr 11, 2024 | 2.260 | 2.700 | 2.250 | 2.660 | 689,238 | +0.43(+19.28%) |
Apr 10, 2024 | 2.230 | 2.690 | 2.150 | 2.230 | 841,362 | -0.02(-0.89%) |
Apr 09, 2024 | 1.970 | 2.320 | 1.950 | 2.250 | 366,370 | +0.30(+15.38%) |
Apr 08, 2024 | 2.000 | 2.050 | 1.860 | 1.950 | 361,068 | -0.04(-1.76%) |
Apr 05, 2024 | 1.970 | 2.000 | 1.903 | 1.985 | 463,146 | +0.09(+4.47%) |
Apr 04, 2024 | 1.790 | 1.990 | 1.740 | 1.900 | 246,454 | +0.17(+9.83%) |
Apr 03, 2024 | 1.860 | 1.915 | 1.650 | 1.730 | 198,178 | -0.13(-6.99%) |
Apr 02, 2024 | 1.900 | 1.970 | 1.690 | 1.860 | 320,071 | -0.01(-0.53%) |
Apr 01, 2024 | 1.700 | 1.950 | 1.655 | 1.870 | 391,543 | +0.20(+11.98%) |
Mar 28, 2024 | 1.600 | 1.640 | 1.640 | 1.670 | 124,886 | +0.13(+8.44%) |
Mar 27, 2024 | 1.610 | 1.640 | 1.450 | 1.540 | 41,643 | -0.01(-0.65%) |
Mar 26, 2024 | 1.750 | 1.750 | 1.470 | 1.550 | 211,325 | -0.01(-0.64%) |
Mar 25, 2024 | 1.540 | 1.630 | 1.535 | 1.560 | 38,651 | -0.02(-1.27%) |
Mar 22, 2024 | 1.740 | 1.740 | 1.310 | 1.580 | 398,445 | -0.14(-8.14%) |
Mar 21, 2024 | 1.500 | 1.770 | 1.460 | 1.720 | 271,644 | +0.20(+13.16%) |
Mar 20, 2024 | 1.420 | 1.540 | 1.300 | 1.520 | 1,441,217 | +0.11(+7.79%) |
Mar 19, 2024 | 1.370 | 1.440 | 1.360 | 1.410 | 35,685 | +0.04(+2.93%) |
Mar 18, 2024 | 1.370 | 1.443 | 1.370 | 1.370 | 22,845 | +0.00(+0.00%) |
Mar 15, 2024 | 1.360 | 1.396 | 1.330 | 1.370 | 24,124 | +0.00(+0.00%) |
Mar 14, 2024 | 1.430 | 1.460 | 1.330 | 1.370 | 94,839 | -0.08(-5.52%) |
Mar 13, 2024 | 1.440 | 1.497 | 1.430 | 1.450 | 40,503 | +0.01(+0.69%) |
Mar 12, 2024 | 1.440 | 1.500 | 1.430 | 1.440 | 93,142 | -0.02(-1.37%) |
Mar 11, 2024 | 1.420 | 1.530 | 1.420 | 1.460 | 57,904 | +0.07(+5.04%) |
Mar 08, 2024 | 1.460 | 1.519 | 1.385 | 1.390 | 42,931 | -0.07(-4.79%) |
Mar 07, 2024 | 1.340 | 1.500 | 1.340 | 1.460 | 45,232 | +0.09(+6.57%) |
Mar 06, 2024 | 1.510 | 1.520 | 1.300 | 1.370 | 299,015 | -0.20(-12.74%) |
Mar 05, 2024 | 1.800 | 1.870 | 1.470 | 1.570 | 307,314 | -0.15(-8.72%) |
Mar 04, 2024 | 1.490 | 1.750 | 1.442 | 1.720 | 262,879 | +0.28(+19.44%) |
Mar 01, 2024 | 1.370 | 1.450 | 1.250 | 1.440 | 135,416 | +0.06(+4.73%) |
Feb 29, 2024 | 1.300 | 1.460 | 1.250 | 1.375 | 207,996 | +0.12(+10.00%) |
Feb 28, 2024 | 1.010 | 1.460 | 1.010 | 1.250 | 643,056 | +0.23(+22.55%) |
Feb 27, 2024 | 1.050 | 1.050 | 1.000 | 1.020 | 78,663 | -0.03(-2.86%) |
Feb 26, 2024 | 1.050 | 1.060 | 1.010 | 1.050 | 36,382 | +0.00(+0.00%) |
Feb 23, 2024 | 1.060 | 1.080 | 1.020 | 1.050 | 53,605 | +0.01(+0.96%) |
Feb 22, 2024 | 1.100 | 1.100 | 0.9453 | 1.040 | 52,000 | -0.01(-0.95%) |
Feb 21, 2024 | 1.100 | 1.130 | 1.050 | 1.050 | 27,379 | +0.00(+0.00%) |
Feb 20, 2024 | 1.040 | 1.130 | 1.028 | 1.050 | 98,339 | -0.00(-0.47%) |
Feb 16, 2024 | 1.060 | 1.070 | 1.000 | 1.055 | 117,146 | +0.00(+0.39%) |
Feb 15, 2024 | 0.8400 | 1.057 | 0.8400 | 1.051 | 216,532 | +0.23(+28.16%) |
Feb 14, 2024 | 0.9000 | 0.9000 | 0.8200 | 0.8200 | 20,757 | -0.09(-9.89%) |
Feb 13, 2024 | 0.9650 | 0.9650 | 0.9100 | 0.9100 | 15,887 | -0.05(-5.69%) |
Feb 12, 2024 | 0.9015 | 0.9849 | 0.9000 | 0.9649 | 54,535 | +0.06(+7.21%) |
Feb 09, 2024 | 0.8233 | 0.9300 | 0.8233 | 0.9000 | 50,160 | +0.06(+7.21%) |
Feb 08, 2024 | 0.7100 | 0.8400 | 0.7100 | 0.8395 | 137,209 | +0.10(+13.68%) |
Feb 07, 2024 | 0.7500 | 0.7500 | 0.7100 | 0.7385 | 18,246 | -0.00(-0.27%) |
Feb 06, 2024 | 0.7500 | 0.7501 | 0.6801 | 0.7405 | 49,824 | -0.01(-1.27%) |
Feb 05, 2024 | 0.8000 | 0.8000 | 0.7100 | 0.7500 | 56,552 | -0.09(-10.61%) |
Feb 02, 2024 | 0.7610 | 0.8390 | 0.7610 | 0.8390 | 11,542 | +0.08(+10.39%) |
Feb 01, 2024 | 0.8100 | 0.8404 | 0.7600 | 0.7600 | 34,764 | -0.08(-9.57%) |
Jan 31, 2024 | 0.8496 | 0.8700 | 0.8006 | 0.8404 | 45,079 | -0.03(-3.40%) |
Jan 30, 2024 | 0.8800 | 0.8825 | 0.8533 | 0.8700 | 18,961 | -0.02(-1.96%) |
Jan 29, 2024 | 0.8420 | 0.9499 | 0.8420 | 0.8874 | 34,106 | +0.02(+1.93%) |
Jan 26, 2024 | 0.9300 | 0.9300 | 0.8301 | 0.8706 | 28,937 | +0.01(+1.72%) |
Jan 25, 2024 | 0.8779 | 0.9219 | 0.8421 | 0.8559 | 30,195 | -0.00(-0.48%) |
Jan 24, 2024 | 0.8465 | 0.8650 | 0.8301 | 0.8600 | 40,349 | -0.02(-2.24%) |
Jan 23, 2024 | 0.9600 | 0.9628 | 0.8635 | 0.8797 | 55,294 | -0.08(-8.63%) |
Jan 22, 2024 | 1.010 | 1.010 | 0.8511 | 0.9628 | 91,695 | -0.04(-3.71%) |
Jan 19, 2024 | 1.030 | 1.040 | 0.9311 | 0.9999 | 111,359 | -0.03(-2.92%) |
Jan 18, 2024 | 1.120 | 1.120 | 1.010 | 1.030 | 76,508 | -0.03(-2.83%) |
Jan 17, 2024 | 1.080 | 1.140 | 0.9790 | 1.060 | 153,285 | -0.04(-3.64%) |
Jan 16, 2024 | 1.100 | 1.310 | 1.070 | 1.100 | 616,868 | +0.01(+0.92%) |
Jan 12, 2024 | 0.8400 | 1.090 | 0.8000 | 1.090 | 484,852 | +0.28(+34.07%) |
Jan 11, 2024 | 0.8290 | 0.8290 | 0.8000 | 0.8130 | 29,073 | +0.01(+1.61%) |
Jan 10, 2024 | 0.7800 | 0.8108 | 0.7500 | 0.8001 | 98,318 | +0.04(+5.28%) |
Jan 09, 2024 | 0.7700 | 0.7751 | 0.7203 | 0.7600 | 72,910 | +0.00(+0.30%) |
Jan 08, 2024 | 0.6600 | 0.7601 | 0.6600 | 0.7577 | 140,157 | +0.08(+12.02%) |
Jan 05, 2024 | 0.6600 | 0.6932 | 0.6501 | 0.6764 | 35,324 | -0.01(-1.26%) |
Jan 04, 2024 | 0.6500 | 0.6850 | 0.6400 | 0.6850 | 51,357 | +0.04(+6.22%) |
Jan 03, 2024 | 0.6600 | 0.6600 | 0.5826 | 0.6449 | 68,197 | -0.01(-1.53%) |
Jan 02, 2024 | 0.6301 | 0.6554 | 0.6100 | 0.6549 | 163,650 | +0.05(+9.15%) |
Dec 29, 2023 | 0.5500 | 0.6350 | 0.5200 | 0.6000 | 401,175 | +0.05(+8.95%) |
Dec 28, 2023 | 0.6303 | 0.6673 | 0.5500 | 0.5507 | 389,139 | -0.08(-12.59%) |
Dec 27, 2023 | 0.6700 | 0.6900 | 0.6100 | 0.6300 | 205,539 | -0.02(-3.48%) |
Dec 26, 2023 | 0.6700 | 0.7100 | 0.6495 | 0.6527 | 96,800 | +0.00(+0.42%) |
Dec 22, 2023 | 0.6800 | 0.6800 | 0.6500 | 0.6500 | 121,703 | -0.03(-4.41%) |
Dec 21, 2023 | 0.6800 | 0.7140 | 0.6628 | 0.6800 | 68,891 | -0.03(-4.23%) |
Dec 20, 2023 | 0.6810 | 0.7300 | 0.6703 | 0.7100 | 79,168 | +0.00(+0.01%) |
Dec 19, 2023 | 0.7600 | 0.7600 | 0.6765 | 0.7099 | 126,936 | +0.05(+7.58%) |
Dec 18, 2023 | 0.6510 | 0.6600 | 0.6431 | 0.6599 | 28,252 | +0.00(+0.37%) |
Dec 15, 2023 | 0.6700 | 0.6700 | 0.6500 | 0.6575 | 38,595 | +0.00(+0.24%) |
Dec 14, 2023 | 0.6660 | 0.6850 | 0.6559 | 0.6559 | 37,655 | -0.02(-2.48%) |
Dec 13, 2023 | 0.6651 | 0.6900 | 0.6651 | 0.6726 | 18,032 | +0.00(+0.40%) |
Dec 12, 2023 | 0.6900 | 0.6900 | 0.6430 | 0.6699 | 6,670 | -0.02(-2.77%) |
Dec 11, 2023 | 0.6800 | 0.7000 | 0.6319 | 0.6890 | 27,628 | +0.01(+1.62%) |
Dec 08, 2023 | 0.6310 | 0.6798 | 0.6306 | 0.6780 | 15,977 | +0.02(+2.73%) |
Dec 07, 2023 | 0.6750 | 0.7000 | 0.6421 | 0.6600 | 10,756 | -0.01(-0.80%) |
Dec 06, 2023 | 0.6550 | 0.7000 | 0.6305 | 0.6653 | 37,392 | +0.01(+1.56%) |
Dec 05, 2023 | 0.7024 | 0.7024 | 0.6550 | 0.6551 | 42,345 | -0.05(-7.72%) |
Dec 04, 2023 | 0.6550 | 0.7099 | 0.6550 | 0.7099 | 8,945 | +0.05(+8.32%) |