Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 1.120 | 1.170 | 1.060 | 1.080 | 385,159 | -0.01(-0.92%) |
May 30, 2024 | 1.050 | 1.140 | 1.020 | 1.090 | 583,744 | +0.06(+5.83%) |
May 29, 2024 | 1.020 | 1.070 | 0.9957 | 1.030 | 702,100 | +0.01(+0.98%) |
May 28, 2024 | 1.020 | 1.060 | 1.010 | 1.020 | 148,081 | -0.02(-1.92%) |
May 24, 2024 | 1.010 | 1.070 | 1.005 | 1.040 | 365,571 | +0.04(+4.00%) |
May 23, 2024 | 1.010 | 1.020 | 1.000 | 1.000 | 140,071 | -0.02(-1.96%) |
May 22, 2024 | 1.000 | 1.030 | 1.000 | 1.020 | 135,087 | +0.00(+0.00%) |
May 21, 2024 | 0.9500 | 1.040 | 0.9520 | 1.020 | 317,364 | +0.07(+7.37%) |
May 20, 2024 | 0.9800 | 1.020 | 0.9030 | 0.9500 | 398,634 | -0.01(-1.04%) |
May 17, 2024 | 1.010 | 1.040 | 0.9600 | 0.9600 | 391,203 | -0.07(-6.80%) |
May 16, 2024 | 1.000 | 1.040 | 0.9900 | 1.030 | 551,962 | +0.03(+3.00%) |
May 15, 2024 | 1.000 | 1.029 | 0.9804 | 1.000 | 149,138 | +0.00(+0.00%) |
May 14, 2024 | 0.9604 | 1.040 | 0.9408 | 1.000 | 595,096 | +0.03(+3.10%) |
May 13, 2024 | 0.8900 | 0.9731 | 0.8939 | 0.9699 | 324,886 | +0.07(+7.21%) |
May 10, 2024 | 0.9411 | 0.9699 | 0.8901 | 0.9047 | 756,457 | -0.06(-6.31%) |
May 09, 2024 | 0.9800 | 1.045 | 0.9400 | 0.9656 | 374,758 | -0.00(-0.25%) |
May 08, 2024 | 1.040 | 1.040 | 0.9310 | 0.9680 | 1,142,943 | -0.07(-6.92%) |
May 07, 2024 | 1.080 | 1.080 | 1.000 | 1.040 | 477,382 | -0.02(-1.89%) |
May 06, 2024 | 1.070 | 1.095 | 1.035 | 1.060 | 737,199 | +0.03(+2.91%) |
May 03, 2024 | 0.9600 | 1.040 | 0.9500 | 1.030 | 994,738 | +0.07(+7.22%) |
May 02, 2024 | 0.9599 | 0.9636 | 0.9283 | 0.9606 | 166,776 | +0.02(+2.19%) |
May 01, 2024 | 0.9000 | 0.9670 | 0.9000 | 0.9400 | 379,136 | +0.04(+4.44%) |
Apr 30, 2024 | 0.9500 | 0.9605 | 0.9000 | 0.9000 | 312,078 | -0.02(-2.51%) |
Apr 29, 2024 | 0.9445 | 0.9539 | 0.9100 | 0.9232 | 495,426 | -0.03(-3.22%) |
Apr 26, 2024 | 0.9200 | 0.9539 | 0.9100 | 0.9539 | 366,601 | +0.04(+4.48%) |
Apr 25, 2024 | 0.9216 | 0.9300 | 0.8800 | 0.9130 | 736,342 | -0.04(-3.89%) |
Apr 24, 2024 | 0.9204 | 0.9635 | 0.9200 | 0.9500 | 763,328 | +0.02(+1.83%) |
Apr 23, 2024 | 0.9900 | 0.9891 | 0.9296 | 0.9329 | 1,041,805 | -0.02(-1.80%) |
Apr 22, 2024 | 0.9900 | 0.9955 | 0.9401 | 0.9500 | 842,795 | -0.02(-2.26%) |
Apr 19, 2024 | 0.9500 | 1.035 | 0.9500 | 0.9720 | 570,415 | +0.01(+0.73%) |
Apr 18, 2024 | 1.040 | 1.040 | 0.9206 | 0.9650 | 1,548,356 | -0.08(-7.21%) |
Apr 17, 2024 | 1.060 | 1.089 | 1.015 | 1.040 | 471,233 | -0.03(-2.80%) |
Apr 16, 2024 | 1.120 | 1.130 | 1.060 | 1.070 | 451,186 | -0.04(-3.60%) |
Apr 15, 2024 | 1.180 | 1.190 | 1.110 | 1.110 | 572,975 | -0.06(-5.13%) |
Apr 12, 2024 | 1.230 | 1.250 | 1.140 | 1.170 | 610,730 | -0.05(-4.10%) |
Apr 11, 2024 | 1.270 | 1.290 | 1.220 | 1.220 | 631,465 | -0.06(-4.69%) |
Apr 10, 2024 | 1.260 | 1.310 | 1.260 | 1.280 | 457,544 | -0.04(-3.03%) |
Apr 09, 2024 | 1.300 | 1.345 | 1.300 | 1.320 | 255,766 | +0.00(+0.00%) |
Apr 08, 2024 | 1.330 | 1.355 | 1.300 | 1.320 | 163,094 | +0.01(+0.76%) |
Apr 05, 2024 | 1.320 | 1.342 | 1.290 | 1.310 | 447,832 | -0.03(-2.24%) |
Apr 04, 2024 | 1.440 | 1.460 | 1.340 | 1.340 | 620,160 | -0.07(-4.96%) |
Apr 03, 2024 | 1.350 | 1.420 | 1.350 | 1.410 | 272,126 | +0.03(+2.17%) |
Apr 02, 2024 | 1.400 | 1.430 | 1.380 | 1.380 | 171,909 | -0.04(-2.82%) |
Apr 01, 2024 | 1.420 | 1.470 | 1.400 | 1.420 | 368,935 | +0.00(+0.00%) |
Mar 28, 2024 | 1.490 | 1.500 | 1.410 | 1.420 | 755,578 | -0.05(-3.40%) |
Mar 27, 2024 | 1.390 | 1.510 | 1.385 | 1.470 | 1,788,554 | +0.08(+5.76%) |
Mar 26, 2024 | 1.370 | 1.445 | 1.370 | 1.390 | 670,636 | +0.04(+2.96%) |
Mar 25, 2024 | 1.300 | 1.430 | 1.300 | 1.350 | 741,152 | +0.05(+3.85%) |
Mar 22, 2024 | 1.340 | 1.350 | 1.300 | 1.300 | 511,168 | -0.04(-2.99%) |
Mar 21, 2024 | 1.330 | 1.420 | 1.310 | 1.340 | 825,387 | +0.03(+2.29%) |
Mar 20, 2024 | 1.200 | 1.328 | 1.190 | 1.310 | 608,518 | +0.11(+9.17%) |
Mar 19, 2024 | 1.180 | 1.225 | 1.180 | 1.200 | 749,192 | +0.00(+0.00%) |
Mar 18, 2024 | 1.220 | 1.240 | 1.200 | 1.200 | 329,184 | -0.01(-0.83%) |
Mar 15, 2024 | 1.240 | 1.275 | 1.200 | 1.210 | 800,356 | -0.04(-3.20%) |
Mar 14, 2024 | 1.290 | 1.300 | 1.250 | 1.250 | 744,944 | -0.05(-3.85%) |
Mar 13, 2024 | 1.350 | 1.385 | 1.280 | 1.300 | 1,215,055 | -0.05(-3.70%) |
Mar 12, 2024 | 1.340 | 1.380 | 1.331 | 1.350 | 153,265 | -0.02(-1.46%) |
Mar 11, 2024 | 1.340 | 1.410 | 1.340 | 1.370 | 342,125 | +0.00(+0.00%) |
Mar 08, 2024 | 1.350 | 1.400 | 1.330 | 1.370 | 413,304 | +0.02(+1.48%) |
Mar 07, 2024 | 1.330 | 1.360 | 1.320 | 1.350 | 347,437 | +0.02(+1.50%) |
Mar 06, 2024 | 1.360 | 1.380 | 1.310 | 1.330 | 672,813 | +0.00(+0.00%) |
Mar 05, 2024 | 1.360 | 1.390 | 1.330 | 1.330 | 869,908 | -0.03(-2.21%) |
Mar 04, 2024 | 1.450 | 1.450 | 1.340 | 1.360 | 1,735,720 | -0.09(-6.21%) |
Mar 01, 2024 | 1.520 | 1.560 | 1.425 | 1.450 | 1,096,068 | -0.01(-0.68%) |
Feb 29, 2024 | 1.650 | 1.650 | 1.410 | 1.460 | 2,424,731 | -0.21(-12.57%) |
Feb 28, 2024 | 1.750 | 1.750 | 1.670 | 1.670 | 529,951 | -0.08(-4.57%) |
Feb 27, 2024 | 1.700 | 1.760 | 1.700 | 1.750 | 309,208 | +0.04(+2.34%) |
Feb 26, 2024 | 1.730 | 1.800 | 1.705 | 1.710 | 471,416 | -0.05(-2.84%) |
Feb 23, 2024 | 1.680 | 1.760 | 1.661 | 1.760 | 291,953 | +0.07(+4.14%) |
Feb 22, 2024 | 1.700 | 1.720 | 1.670 | 1.690 | 370,864 | -0.02(-1.17%) |
Feb 21, 2024 | 1.730 | 1.740 | 1.680 | 1.710 | 313,767 | -0.05(-2.84%) |
Feb 20, 2024 | 1.820 | 1.820 | 1.730 | 1.760 | 211,429 | -0.06(-3.30%) |
Feb 16, 2024 | 1.780 | 1.830 | 1.750 | 1.820 | 309,913 | +0.04(+2.25%) |
Feb 15, 2024 | 1.730 | 1.790 | 1.730 | 1.780 | 255,417 | +0.06(+3.49%) |
Feb 14, 2024 | 1.740 | 1.790 | 1.720 | 1.720 | 797,993 | +0.00(+0.00%) |
Feb 13, 2024 | 1.740 | 1.780 | 1.715 | 1.720 | 336,064 | -0.09(-4.97%) |
Feb 12, 2024 | 1.830 | 1.857 | 1.780 | 1.810 | 290,514 | +0.02(+1.12%) |
Feb 09, 2024 | 1.740 | 1.817 | 1.730 | 1.790 | 258,808 | +0.04(+2.29%) |
Feb 08, 2024 | 1.740 | 1.780 | 1.740 | 1.750 | 152,957 | +0.01(+0.57%) |
Feb 07, 2024 | 1.770 | 1.770 | 1.730 | 1.740 | 178,298 | -0.03(-1.69%) |
Feb 06, 2024 | 1.720 | 1.780 | 1.720 | 1.770 | 203,196 | +0.05(+2.91%) |
Feb 05, 2024 | 1.750 | 1.770 | 1.720 | 1.720 | 230,330 | -0.05(-2.82%) |
Feb 02, 2024 | 1.780 | 1.790 | 1.750 | 1.770 | 223,171 | -0.04(-2.21%) |
Feb 01, 2024 | 1.770 | 1.810 | 1.745 | 1.810 | 296,894 | +0.06(+3.43%) |
Jan 31, 2024 | 1.810 | 1.840 | 1.740 | 1.750 | 382,850 | -0.06(-3.31%) |
Jan 30, 2024 | 1.820 | 1.850 | 1.795 | 1.810 | 371,190 | -0.02(-1.09%) |
Jan 29, 2024 | 1.740 | 1.850 | 1.740 | 1.830 | 239,920 | +0.05(+2.81%) |
Jan 26, 2024 | 1.760 | 1.815 | 1.754 | 1.780 | 186,614 | +0.02(+1.14%) |
Jan 25, 2024 | 1.770 | 1.785 | 1.740 | 1.760 | 252,140 | +0.01(+0.57%) |
Jan 24, 2024 | 1.850 | 1.870 | 1.750 | 1.750 | 213,630 | -0.08(-4.37%) |
Jan 23, 2024 | 1.800 | 1.840 | 1.790 | 1.830 | 357,491 | +0.03(+1.67%) |
Jan 22, 2024 | 1.750 | 1.850 | 1.740 | 1.800 | 519,389 | +0.03(+1.69%) |
Jan 19, 2024 | 1.750 | 1.770 | 1.680 | 1.770 | 340,546 | +0.03(+1.72%) |
Jan 18, 2024 | 1.770 | 1.790 | 1.690 | 1.740 | 385,685 | -0.01(-0.57%) |
Jan 17, 2024 | 1.760 | 1.770 | 1.725 | 1.750 | 285,240 | -0.04(-2.23%) |
Jan 16, 2024 | 1.810 | 1.810 | 1.770 | 1.790 | 237,236 | -0.01(-0.56%) |
Jan 12, 2024 | 1.840 | 1.909 | 1.800 | 1.800 | 514,559 | -0.04(-2.17%) |
Jan 11, 2024 | 1.790 | 1.990 | 1.790 | 1.840 | 863,043 | +0.07(+3.95%) |
Jan 10, 2024 | 1.800 | 1.810 | 1.740 | 1.770 | 339,115 | -0.03(-1.67%) |
Jan 09, 2024 | 1.780 | 1.830 | 1.740 | 1.800 | 288,151 | +0.02(+1.12%) |
Jan 08, 2024 | 1.750 | 1.800 | 1.720 | 1.780 | 263,600 | +0.06(+3.49%) |
Jan 05, 2024 | 1.770 | 1.770 | 1.710 | 1.720 | 231,503 | -0.03(-1.71%) |
Jan 04, 2024 | 1.720 | 1.780 | 1.710 | 1.750 | 307,604 | +0.02(+1.16%) |
Jan 03, 2024 | 1.720 | 1.775 | 1.700 | 1.730 | 405,610 | +0.00(+0.00%) |