Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 0.8828 | 0.8996 | 0.8500 | 0.8667 | 686,158 | -0.02(-2.57%) |
Jun 06, 2024 | 0.9298 | 0.9335 | 0.8700 | 0.8896 | 1,075,334 | -0.03(-2.95%) |
Jun 05, 2024 | 0.9100 | 0.9341 | 0.8800 | 0.9166 | 973,212 | +0.01(+1.39%) |
Jun 04, 2024 | 0.9400 | 0.9389 | 0.8900 | 0.9040 | 1,016,975 | -0.03(-2.80%) |
Jun 03, 2024 | 0.9700 | 1.010 | 0.9200 | 0.9300 | 1,003,525 | -0.04(-3.93%) |
May 31, 2024 | 0.9891 | 1.010 | 0.9603 | 0.9680 | 893,630 | -0.00(-0.43%) |
May 30, 2024 | 0.9800 | 1.020 | 0.9500 | 0.9722 | 1,100,186 | -0.01(-1.10%) |
May 29, 2024 | 1.030 | 1.030 | 0.9700 | 0.9830 | 1,260,227 | -0.05(-4.56%) |
May 28, 2024 | 1.080 | 1.100 | 1.020 | 1.030 | 850,681 | -0.04(-3.74%) |
May 24, 2024 | 1.060 | 1.100 | 1.040 | 1.070 | 652,999 | +0.04(+3.88%) |
May 23, 2024 | 1.100 | 1.130 | 1.000 | 1.030 | 1,050,789 | -0.08(-7.21%) |
May 22, 2024 | 1.050 | 1.180 | 1.040 | 1.110 | 1,814,639 | +0.06(+5.71%) |
May 21, 2024 | 1.050 | 1.078 | 1.020 | 1.050 | 702,525 | -0.03(-2.78%) |
May 20, 2024 | 1.150 | 1.150 | 1.030 | 1.080 | 1,217,224 | -0.06(-5.26%) |
May 17, 2024 | 1.120 | 1.145 | 1.090 | 1.140 | 869,873 | +0.03(+2.70%) |
May 16, 2024 | 1.160 | 1.160 | 1.035 | 1.110 | 1,465,473 | -0.04(-3.48%) |
May 15, 2024 | 1.150 | 1.210 | 1.110 | 1.150 | 2,411,418 | +0.04(+3.60%) |
May 14, 2024 | 1.060 | 1.150 | 1.040 | 1.110 | 2,137,884 | +0.08(+7.77%) |
May 13, 2024 | 0.9600 | 1.070 | 0.9600 | 1.030 | 1,388,951 | +0.07(+7.80%) |
May 10, 2024 | 1.010 | 1.010 | 0.9302 | 0.9555 | 622,782 | -0.03(-2.75%) |
May 09, 2024 | 0.9500 | 1.010 | 0.9100 | 0.9825 | 1,023,025 | +0.06(+6.79%) |
May 08, 2024 | 0.9500 | 0.9500 | 0.8860 | 0.9200 | 1,282,188 | -0.04(-3.82%) |
May 07, 2024 | 1.010 | 1.020 | 0.9511 | 0.9565 | 705,676 | -0.04(-4.01%) |
May 06, 2024 | 0.9500 | 1.010 | 0.9500 | 0.9965 | 837,485 | +0.05(+4.89%) |
May 03, 2024 | 0.9800 | 1.020 | 0.9301 | 0.9500 | 980,221 | +0.00(+0.07%) |
May 02, 2024 | 0.9900 | 1.010 | 0.9020 | 0.9493 | 939,548 | -0.01(-0.96%) |
May 01, 2024 | 0.8936 | 0.9800 | 0.8863 | 0.9585 | 1,014,284 | +0.08(+8.54%) |
Apr 30, 2024 | 0.8600 | 0.8897 | 0.8410 | 0.8831 | 538,063 | +0.02(+2.09%) |
Apr 29, 2024 | 0.7700 | 0.8690 | 0.7720 | 0.8650 | 1,142,251 | +0.08(+10.04%) |
Apr 26, 2024 | 0.7590 | 0.7890 | 0.7511 | 0.7861 | 560,981 | +0.03(+3.57%) |
Apr 25, 2024 | 0.7777 | 0.7841 | 0.7400 | 0.7590 | 840,465 | -0.00(-0.28%) |
Apr 24, 2024 | 0.7900 | 0.8099 | 0.7560 | 0.7611 | 796,582 | -0.03(-4.19%) |
Apr 23, 2024 | 0.7700 | 0.8100 | 0.7700 | 0.7944 | 825,433 | +0.03(+4.44%) |
Apr 22, 2024 | 0.7500 | 0.7900 | 0.7400 | 0.7606 | 870,692 | +0.01(+1.41%) |
Apr 19, 2024 | 0.7900 | 0.8100 | 0.7500 | 0.7500 | 987,981 | -0.04(-4.73%) |
Apr 18, 2024 | 0.8000 | 0.8199 | 0.7143 | 0.7872 | 2,364,793 | -0.03(-3.51%) |
Apr 17, 2024 | 0.8800 | 0.8850 | 0.7864 | 0.8158 | 1,598,369 | -0.04(-4.64%) |
Apr 16, 2024 | 0.8800 | 0.9300 | 0.8450 | 0.8555 | 1,543,020 | -0.01(-1.67%) |
Apr 15, 2024 | 0.9940 | 0.9940 | 0.8521 | 0.8700 | 3,163,503 | -0.11(-11.00%) |
Apr 12, 2024 | 1.010 | 1.030 | 0.9531 | 0.9775 | 1,881,943 | -0.05(-5.10%) |
Apr 11, 2024 | 1.070 | 1.070 | 1.010 | 1.030 | 861,741 | -0.01(-0.96%) |
Apr 10, 2024 | 1.040 | 1.070 | 0.9900 | 1.040 | 1,819,353 | -0.01(-0.95%) |
Apr 09, 2024 | 1.060 | 1.110 | 1.040 | 1.050 | 1,141,899 | -0.01(-0.94%) |
Apr 08, 2024 | 1.040 | 1.080 | 1.020 | 1.060 | 1,069,016 | +0.04(+3.92%) |
Apr 05, 2024 | 0.9900 | 1.040 | 0.9800 | 1.020 | 1,580,921 | +0.03(+3.40%) |
Apr 04, 2024 | 1.030 | 1.160 | 0.9703 | 0.9865 | 5,271,549 | -0.03(-3.28%) |
Apr 03, 2024 | 1.000 | 1.050 | 0.9976 | 1.020 | 1,024,847 | +0.02(+2.26%) |
Apr 02, 2024 | 1.065 | 1.080 | 0.9601 | 0.9975 | 3,204,675 | -0.07(-6.78%) |
Apr 01, 2024 | 1.130 | 1.140 | 1.010 | 1.070 | 1,573,651 | -0.04(-3.60%) |
Mar 28, 2024 | 1.100 | 1.170 | 1.090 | 1.110 | 1,718,719 | +0.02(+1.83%) |
Mar 27, 2024 | 1.040 | 1.140 | 1.040 | 1.090 | 1,738,065 | +0.05(+4.81%) |
Mar 26, 2024 | 1.050 | 1.060 | 1.020 | 1.040 | 736,805 | +0.01(+0.97%) |
Mar 25, 2024 | 1.050 | 1.110 | 1.020 | 1.030 | 1,248,895 | -0.01(-0.96%) |
Mar 22, 2024 | 1.060 | 1.060 | 1.020 | 1.040 | 707,114 | -0.02(-1.89%) |
Mar 21, 2024 | 1.050 | 1.100 | 1.050 | 1.060 | 1,232,137 | +0.01(+0.95%) |
Mar 20, 2024 | 1.040 | 1.060 | 1.000 | 1.050 | 973,574 | +0.01(+0.96%) |
Mar 19, 2024 | 1.030 | 1.070 | 1.010 | 1.040 | 1,053,552 | +0.02(+1.96%) |
Mar 18, 2024 | 1.010 | 1.030 | 1.000 | 1.020 | 925,111 | +0.01(+0.99%) |
Mar 15, 2024 | 1.030 | 1.070 | 1.010 | 1.010 | 1,217,021 | -0.01(-0.98%) |
Mar 14, 2024 | 1.090 | 1.090 | 1.010 | 1.020 | 1,662,606 | -0.06(-5.56%) |
Mar 13, 2024 | 1.060 | 1.110 | 1.060 | 1.080 | 1,316,031 | +0.02(+1.89%) |
Mar 12, 2024 | 1.120 | 1.120 | 1.060 | 1.060 | 1,728,638 | -0.05(-4.50%) |
Mar 11, 2024 | 1.170 | 1.190 | 1.110 | 1.110 | 1,599,061 | -0.03(-2.63%) |
Mar 08, 2024 | 1.170 | 1.260 | 1.110 | 1.140 | 2,415,223 | -0.01(-0.87%) |
Mar 07, 2024 | 1.190 | 1.220 | 1.150 | 1.150 | 1,449,202 | -0.06(-4.96%) |
Mar 06, 2024 | 1.170 | 1.240 | 1.070 | 1.210 | 2,625,411 | +0.02(+1.68%) |
Mar 05, 2024 | 1.200 | 1.240 | 1.170 | 1.190 | 1,661,593 | -0.02(-1.65%) |
Mar 04, 2024 | 1.270 | 1.275 | 1.160 | 1.210 | 1,187,034 | -0.04(-3.20%) |
Mar 01, 2024 | 1.260 | 1.270 | 1.230 | 1.250 | 1,362,638 | +0.00(+0.00%) |
Feb 29, 2024 | 1.310 | 1.340 | 1.232 | 1.250 | 998,575 | -0.02(-1.57%) |
Feb 28, 2024 | 1.280 | 1.350 | 1.245 | 1.270 | 1,808,796 | -0.03(-2.31%) |
Feb 27, 2024 | 1.190 | 1.300 | 1.150 | 1.300 | 2,073,143 | +0.13(+11.11%) |
Feb 26, 2024 | 1.170 | 1.200 | 1.150 | 1.170 | 978,209 | +0.03(+2.63%) |
Feb 23, 2024 | 1.150 | 1.160 | 1.110 | 1.140 | 892,696 | -0.02(-1.72%) |
Feb 22, 2024 | 1.200 | 1.200 | 1.130 | 1.160 | 1,173,202 | -0.01(-0.85%) |
Feb 21, 2024 | 1.210 | 1.210 | 1.140 | 1.170 | 1,321,349 | -0.04(-3.31%) |
Feb 20, 2024 | 1.230 | 1.240 | 1.200 | 1.210 | 1,275,628 | -0.04(-3.20%) |
Feb 16, 2024 | 1.260 | 1.310 | 1.240 | 1.250 | 1,136,732 | -0.02(-1.57%) |
Feb 15, 2024 | 1.270 | 1.310 | 1.230 | 1.270 | 1,479,530 | +0.04(+3.25%) |
Feb 14, 2024 | 1.200 | 1.260 | 1.200 | 1.230 | 1,165,733 | +0.04(+3.36%) |
Feb 13, 2024 | 1.280 | 1.284 | 1.170 | 1.190 | 1,646,412 | -0.11(-8.46%) |
Feb 12, 2024 | 1.250 | 1.340 | 1.230 | 1.300 | 2,780,231 | +0.07(+5.69%) |
Feb 09, 2024 | 1.200 | 1.240 | 1.170 | 1.230 | 1,216,575 | +0.05(+4.24%) |
Feb 08, 2024 | 1.120 | 1.200 | 1.120 | 1.180 | 1,151,044 | +0.06(+5.36%) |
Feb 07, 2024 | 1.160 | 1.170 | 1.100 | 1.120 | 1,185,268 | -0.04(-3.45%) |
Feb 06, 2024 | 1.070 | 1.170 | 1.052 | 1.160 | 1,237,132 | +0.07(+6.42%) |
Feb 05, 2024 | 1.120 | 1.130 | 1.040 | 1.090 | 2,663,942 | -0.03(-2.68%) |
Feb 02, 2024 | 1.150 | 1.150 | 1.090 | 1.120 | 1,187,867 | -0.02(-1.75%) |
Feb 01, 2024 | 1.180 | 1.190 | 1.100 | 1.140 | 2,431,968 | -0.04(-3.39%) |
Jan 31, 2024 | 1.250 | 1.250 | 1.170 | 1.180 | 1,791,426 | -0.07(-5.60%) |
Jan 30, 2024 | 1.270 | 1.310 | 1.220 | 1.250 | 1,812,134 | -0.01(-0.79%) |
Jan 29, 2024 | 1.240 | 1.280 | 1.200 | 1.260 | 1,507,685 | +0.04(+3.28%) |
Jan 26, 2024 | 1.210 | 1.320 | 1.210 | 1.220 | 1,079,234 | -0.02(-1.61%) |
Jan 25, 2024 | 1.260 | 1.260 | 1.200 | 1.240 | 978,246 | +0.00(+0.00%) |
Jan 24, 2024 | 1.360 | 1.360 | 1.220 | 1.240 | 1,513,590 | -0.08(-6.06%) |
Jan 23, 2024 | 1.380 | 1.400 | 1.270 | 1.320 | 1,797,830 | +0.00(+0.00%) |
Jan 22, 2024 | 1.270 | 1.400 | 1.250 | 1.320 | 2,255,653 | +0.07(+5.60%) |
Jan 19, 2024 | 1.210 | 1.250 | 1.145 | 1.250 | 2,342,861 | +0.03(+2.46%) |
Jan 18, 2024 | 1.260 | 1.280 | 1.181 | 1.220 | 1,412,081 | -0.01(-0.81%) |
Jan 17, 2024 | 1.260 | 1.290 | 1.200 | 1.230 | 2,635,793 | -0.06(-4.65%) |
Jan 16, 2024 | 1.350 | 1.350 | 1.280 | 1.290 | 1,868,488 | -0.07(-5.15%) |
Jan 12, 2024 | 1.430 | 1.500 | 1.350 | 1.360 | 1,961,396 | -0.06(-4.23%) |
Jan 11, 2024 | 1.550 | 1.550 | 1.390 | 1.420 | 2,989,118 | -0.12(-7.79%) |
Jan 10, 2024 | 1.640 | 1.650 | 1.530 | 1.540 | 2,024,739 | -0.09(-5.52%) |
Jan 09, 2024 | 1.780 | 1.788 | 1.620 | 1.630 | 1,459,587 | -0.15(-8.43%) |
Jan 08, 2024 | 1.700 | 1.790 | 1.580 | 1.780 | 1,465,142 | +0.12(+7.23%) |
Jan 05, 2024 | 1.760 | 1.760 | 1.630 | 1.660 | 1,753,985 | -0.10(-5.68%) |
Jan 04, 2024 | 1.900 | 1.900 | 1.750 | 1.760 | 1,525,893 | -0.09(-4.86%) |
Jan 03, 2024 | 1.970 | 1.975 | 1.800 | 1.850 | 2,055,733 | -0.15(-7.50%) |
Jan 02, 2024 | 1.870 | 2.160 | 1.830 | 2.000 | 3,661,840 | +0.11(+5.82%) |
Dec 29, 2023 | 2.060 | 2.110 | 1.880 | 1.890 | 2,496,584 | -0.17(-8.25%) |
Dec 28, 2023 | 2.110 | 2.270 | 1.961 | 2.060 | 5,297,171 | -0.04(-1.90%) |
Dec 27, 2023 | 2.100 | 2.140 | 1.960 | 2.100 | 4,363,738 | +0.13(+6.60%) |
Dec 26, 2023 | 1.710 | 1.990 | 1.700 | 1.970 | 3,368,424 | +0.28(+16.57%) |
Dec 22, 2023 | 1.660 | 1.720 | 1.630 | 1.690 | 1,874,426 | +0.07(+4.32%) |
Dec 21, 2023 | 1.660 | 1.705 | 1.580 | 1.620 | 1,451,852 | +0.00(+0.00%) |
Dec 20, 2023 | 1.620 | 1.770 | 1.590 | 1.620 | 2,936,421 | +0.00(+0.00%) |
Dec 19, 2023 | 1.560 | 1.670 | 1.560 | 1.620 | 1,651,837 | +0.10(+6.58%) |
Dec 18, 2023 | 1.510 | 1.610 | 1.500 | 1.520 | 1,002,613 | +0.02(+1.33%) |
Dec 15, 2023 | 1.690 | 1.710 | 1.500 | 1.500 | 2,353,538 | -0.13(-7.98%) |
Dec 14, 2023 | 1.570 | 1.745 | 1.570 | 1.630 | 2,992,782 | +0.13(+8.67%) |
Dec 13, 2023 | 1.440 | 1.520 | 1.380 | 1.500 | 1,262,405 | +0.06(+4.17%) |
Dec 12, 2023 | 1.410 | 1.468 | 1.360 | 1.440 | 937,234 | +0.03(+2.13%) |
Dec 11, 2023 | 1.500 | 1.500 | 1.360 | 1.410 | 1,090,030 | -0.06(-4.08%) |
Dec 08, 2023 | 1.520 | 1.570 | 1.450 | 1.470 | 1,049,007 | -0.05(-3.29%) |
Dec 07, 2023 | 1.690 | 1.699 | 1.500 | 1.520 | 1,739,239 | -0.15(-8.98%) |
Dec 06, 2023 | 1.700 | 1.790 | 1.660 | 1.670 | 1,273,061 | +0.02(+1.21%) |
Dec 05, 2023 | 1.820 | 1.821 | 1.620 | 1.650 | 1,557,791 | -0.15(-8.33%) |
Dec 04, 2023 | 1.670 | 1.860 | 1.660 | 1.800 | 1,959,143 | +0.14(+8.43%) |