Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2024 | 0.7600 | 0.7700 | 0.7300 | 0.7500 | 410,660 | -0.02(-2.60%) |
Jun 11, 2024 | 0.7600 | 0.7770 | 0.7600 | 0.7700 | 99,379 | +0.01(+1.32%) |
Jun 10, 2024 | 0.7848 | 0.7900 | 0.7580 | 0.7600 | 155,334 | +0.00(+0.26%) |
Jun 07, 2024 | 0.7500 | 0.7700 | 0.7300 | 0.7580 | 131,268 | +0.02(+2.43%) |
Jun 06, 2024 | 0.8473 | 0.8473 | 0.6701 | 0.7400 | 1,447,567 | -0.08(-9.76%) |
Jun 05, 2024 | 0.9518 | 0.9600 | 0.8000 | 0.8200 | 718,570 | -0.15(-15.46%) |
Jun 04, 2024 | 1.030 | 1.032 | 0.9400 | 0.9700 | 282,801 | -0.08(-7.62%) |
Jun 03, 2024 | 1.030 | 1.070 | 1.010 | 1.050 | 82,899 | -0.02(-1.87%) |
May 31, 2024 | 1.100 | 1.110 | 1.060 | 1.070 | 37,633 | +0.01(+0.94%) |
May 30, 2024 | 1.060 | 1.080 | 1.060 | 1.060 | 40,405 | +0.03(+2.91%) |
May 29, 2024 | 1.080 | 1.080 | 1.030 | 1.030 | 81,527 | -0.01(-0.96%) |
May 28, 2024 | 1.030 | 1.078 | 1.020 | 1.040 | 144,924 | +0.01(+0.97%) |
May 24, 2024 | 1.070 | 1.070 | 1.020 | 1.030 | 88,933 | -0.01(-0.96%) |
May 23, 2024 | 1.070 | 1.082 | 1.020 | 1.040 | 104,682 | -0.02(-1.89%) |
May 22, 2024 | 1.080 | 1.110 | 1.050 | 1.060 | 133,751 | -0.03(-2.75%) |
May 21, 2024 | 1.070 | 1.100 | 1.060 | 1.090 | 132,101 | +0.04(+3.80%) |
May 20, 2024 | 1.040 | 1.070 | 1.039 | 1.050 | 119,322 | +0.01(+0.97%) |
May 17, 2024 | 1.010 | 1.060 | 1.010 | 1.040 | 137,228 | +0.02(+1.96%) |
May 16, 2024 | 1.170 | 1.185 | 0.9900 | 1.020 | 1,401,246 | -0.18(-15.00%) |
May 15, 2024 | 1.130 | 1.210 | 1.130 | 1.200 | 113,179 | +0.08(+7.14%) |
May 14, 2024 | 1.150 | 1.167 | 1.100 | 1.120 | 115,799 | -0.04(-3.45%) |
May 13, 2024 | 1.140 | 1.160 | 1.110 | 1.160 | 54,460 | +0.02(+1.75%) |
May 10, 2024 | 1.170 | 1.190 | 1.130 | 1.140 | 82,872 | -0.03(-2.56%) |
May 09, 2024 | 1.170 | 1.190 | 1.160 | 1.170 | 109,178 | +0.00(+0.00%) |
May 08, 2024 | 1.190 | 1.220 | 1.170 | 1.170 | 288,403 | -0.04(-3.31%) |
May 07, 2024 | 1.220 | 1.260 | 1.160 | 1.210 | 1,329,319 | +0.02(+1.68%) |
May 06, 2024 | 1.190 | 1.200 | 1.179 | 1.190 | 40,198 | +0.00(+0.00%) |
May 03, 2024 | 1.200 | 1.200 | 1.174 | 1.190 | 77,740 | +0.01(+0.85%) |
May 02, 2024 | 1.180 | 1.200 | 1.160 | 1.180 | 122,380 | +0.01(+0.85%) |
May 01, 2024 | 1.190 | 1.200 | 1.160 | 1.170 | 48,285 | -0.02(-1.68%) |
Apr 30, 2024 | 1.190 | 1.200 | 1.160 | 1.190 | 66,287 | -0.01(-0.83%) |
Apr 29, 2024 | 1.200 | 1.210 | 1.170 | 1.200 | 69,995 | +0.00(+0.00%) |
Apr 26, 2024 | 1.210 | 1.218 | 1.180 | 1.200 | 60,561 | +0.01(+0.84%) |
Apr 25, 2024 | 1.200 | 1.210 | 1.180 | 1.190 | 75,361 | -0.03(-2.46%) |
Apr 24, 2024 | 1.250 | 1.250 | 1.190 | 1.220 | 94,212 | +0.00(+0.00%) |
Apr 23, 2024 | 1.220 | 1.240 | 1.190 | 1.220 | 67,284 | +0.00(+0.00%) |
Apr 22, 2024 | 1.260 | 1.260 | 1.180 | 1.220 | 101,146 | +0.01(+0.83%) |
Apr 19, 2024 | 1.230 | 1.238 | 1.170 | 1.210 | 124,649 | -0.02(-1.63%) |
Apr 18, 2024 | 1.280 | 1.280 | 1.230 | 1.230 | 105,942 | -0.06(-4.65%) |
Apr 17, 2024 | 1.050 | 1.300 | 1.030 | 1.290 | 1,457,069 | -0.01(-0.77%) |
Apr 16, 2024 | 1.350 | 1.350 | 1.280 | 1.300 | 861,133 | -0.05(-3.70%) |
Apr 15, 2024 | 1.360 | 1.450 | 1.260 | 1.350 | 12,259,929 | +0.10(+8.00%) |
Apr 12, 2024 | 1.240 | 1.265 | 1.220 | 1.250 | 84,173 | +0.00(+0.00%) |
Apr 11, 2024 | 1.260 | 1.260 | 1.240 | 1.250 | 41,266 | +0.01(+0.81%) |
Apr 10, 2024 | 1.220 | 1.250 | 1.220 | 1.240 | 56,126 | -0.01(-0.80%) |
Apr 09, 2024 | 1.250 | 1.250 | 1.230 | 1.250 | 66,324 | +0.00(+0.00%) |
Apr 08, 2024 | 1.230 | 1.252 | 1.220 | 1.250 | 92,993 | +0.00(+0.00%) |
Apr 05, 2024 | 1.260 | 1.260 | 1.210 | 1.250 | 79,564 | +0.00(+0.00%) |
Apr 04, 2024 | 1.300 | 1.300 | 1.241 | 1.250 | 80,556 | +0.00(+0.00%) |
Apr 03, 2024 | 1.310 | 1.326 | 1.200 | 1.250 | 251,235 | -0.09(-6.72%) |
Apr 02, 2024 | 1.350 | 1.350 | 1.300 | 1.340 | 310,408 | +0.05(+3.88%) |
Apr 01, 2024 | 1.230 | 1.300 | 1.230 | 1.290 | 298,466 | +0.09(+7.50%) |
Mar 28, 2024 | 1.230 | 1.230 | 1.183 | 1.200 | 51,947 | +0.01(+0.84%) |
Mar 27, 2024 | 1.170 | 1.220 | 1.170 | 1.190 | 99,568 | +0.01(+0.85%) |
Mar 26, 2024 | 1.200 | 1.230 | 1.170 | 1.180 | 95,542 | -0.02(-1.67%) |
Mar 25, 2024 | 1.170 | 1.212 | 1.170 | 1.200 | 91,451 | +0.01(+0.84%) |
Mar 22, 2024 | 1.200 | 1.230 | 1.120 | 1.190 | 187,892 | -0.03(-2.46%) |
Mar 21, 2024 | 1.200 | 1.240 | 1.200 | 1.220 | 87,601 | +0.01(+0.83%) |
Mar 20, 2024 | 1.210 | 1.240 | 1.210 | 1.210 | 158,702 | -0.03(-2.42%) |
Mar 19, 2024 | 1.250 | 1.250 | 1.180 | 1.240 | 1,011,723 | +0.02(+1.64%) |
Mar 18, 2024 | 1.230 | 1.230 | 1.200 | 1.220 | 85,948 | +0.01(+0.83%) |
Mar 15, 2024 | 1.220 | 1.227 | 1.200 | 1.210 | 80,227 | -0.02(-1.63%) |
Mar 14, 2024 | 1.230 | 1.261 | 1.210 | 1.230 | 76,189 | +0.00(+0.00%) |
Mar 13, 2024 | 1.240 | 1.240 | 1.210 | 1.230 | 60,005 | -0.01(-0.81%) |
Mar 12, 2024 | 1.210 | 1.261 | 1.210 | 1.240 | 153,574 | +0.00(+0.00%) |
Mar 11, 2024 | 1.260 | 1.280 | 1.210 | 1.240 | 155,947 | +0.00(+0.40%) |
Mar 08, 2024 | 1.250 | 1.260 | 1.230 | 1.235 | 80,414 | -0.00(-0.40%) |
Mar 07, 2024 | 1.250 | 1.280 | 1.220 | 1.240 | 71,559 | +0.00(+0.00%) |
Mar 06, 2024 | 1.250 | 1.270 | 1.220 | 1.240 | 277,865 | -0.02(-1.59%) |
Mar 05, 2024 | 1.250 | 1.280 | 1.250 | 1.260 | 126,691 | +0.01(+0.80%) |
Mar 04, 2024 | 1.260 | 1.300 | 1.250 | 1.250 | 98,997 | -0.02(-1.57%) |
Mar 01, 2024 | 1.320 | 1.330 | 1.260 | 1.270 | 129,248 | -0.04(-3.05%) |
Feb 29, 2024 | 1.320 | 1.340 | 1.300 | 1.310 | 115,888 | +0.00(+0.00%) |
Feb 28, 2024 | 1.320 | 1.345 | 1.270 | 1.310 | 320,750 | -0.02(-1.50%) |
Feb 27, 2024 | 1.270 | 1.331 | 1.260 | 1.330 | 485,328 | +0.00(+0.00%) |
Feb 26, 2024 | 1.350 | 1.360 | 1.230 | 1.330 | 6,219,456 | +0.01(+0.76%) |
Feb 23, 2024 | 1.290 | 1.335 | 1.290 | 1.320 | 42,512 | +0.02(+1.54%) |
Feb 22, 2024 | 1.320 | 1.320 | 1.270 | 1.300 | 54,086 | +0.01(+0.78%) |
Feb 21, 2024 | 1.320 | 1.320 | 1.280 | 1.290 | 76,263 | -0.04(-3.01%) |
Feb 20, 2024 | 1.390 | 1.409 | 1.320 | 1.330 | 111,957 | -0.04(-2.92%) |
Feb 16, 2024 | 1.370 | 1.390 | 1.360 | 1.370 | 66,865 | -0.03(-2.14%) |
Feb 15, 2024 | 1.430 | 1.430 | 1.360 | 1.400 | 159,058 | +0.00(+0.00%) |
Feb 14, 2024 | 1.440 | 1.440 | 1.395 | 1.400 | 188,178 | -0.02(-1.41%) |
Feb 13, 2024 | 1.380 | 1.425 | 1.370 | 1.420 | 253,837 | +0.03(+2.16%) |
Feb 12, 2024 | 1.390 | 1.455 | 1.380 | 1.390 | 292,411 | -0.03(-2.11%) |
Feb 09, 2024 | 1.360 | 1.457 | 1.360 | 1.420 | 242,827 | -0.01(-0.70%) |
Feb 08, 2024 | 1.360 | 1.460 | 1.360 | 1.430 | 346,798 | +0.05(+3.62%) |
Feb 07, 2024 | 1.320 | 1.450 | 1.320 | 1.380 | 346,463 | +0.03(+2.22%) |
Feb 06, 2024 | 1.330 | 1.410 | 1.330 | 1.350 | 148,920 | -0.01(-0.74%) |
Feb 05, 2024 | 1.430 | 1.430 | 1.340 | 1.360 | 290,854 | +0.00(+0.00%) |
Feb 02, 2024 | 1.430 | 1.440 | 1.350 | 1.360 | 303,169 | -0.06(-4.23%) |
Feb 01, 2024 | 1.410 | 1.480 | 1.395 | 1.420 | 552,602 | +0.04(+2.90%) |
Jan 31, 2024 | 1.450 | 1.490 | 1.330 | 1.380 | 579,675 | -0.10(-6.76%) |
Jan 30, 2024 | 1.540 | 1.570 | 1.310 | 1.480 | 13,170,891 | +0.10(+7.25%) |
Jan 29, 2024 | 1.390 | 1.390 | 1.314 | 1.380 | 107,617 | +0.04(+2.99%) |
Jan 26, 2024 | 1.330 | 1.344 | 1.310 | 1.340 | 24,901 | +0.01(+0.75%) |
Jan 25, 2024 | 1.350 | 1.370 | 1.330 | 1.330 | 46,870 | -0.04(-2.92%) |
Jan 24, 2024 | 1.370 | 1.376 | 1.350 | 1.370 | 64,020 | +0.03(+2.24%) |
Jan 23, 2024 | 1.320 | 1.380 | 1.320 | 1.340 | 229,048 | +0.03(+2.29%) |
Jan 22, 2024 | 1.270 | 1.330 | 1.270 | 1.310 | 96,202 | +0.06(+4.80%) |
Jan 19, 2024 | 1.240 | 1.310 | 1.240 | 1.250 | 93,088 | -0.08(-6.02%) |
Jan 18, 2024 | 1.190 | 1.340 | 1.180 | 1.330 | 368,682 | +0.09(+7.69%) |
Jan 17, 2024 | 1.310 | 1.340 | 1.230 | 1.235 | 258,816 | -0.11(-8.52%) |
Jan 16, 2024 | 1.410 | 1.370 | 1.330 | 1.350 | 189,633 | +0.03(+2.27%) |
Jan 12, 2024 | 1.450 | 1.450 | 1.300 | 1.320 | 200,842 | -0.10(-7.04%) |
Jan 11, 2024 | 1.490 | 1.490 | 1.410 | 1.420 | 357,833 | +0.01(+0.71%) |
Jan 10, 2024 | 1.350 | 1.430 | 1.335 | 1.410 | 510,874 | +0.09(+6.82%) |
Jan 09, 2024 | 1.250 | 1.320 | 1.240 | 1.320 | 161,088 | +0.06(+4.76%) |
Jan 08, 2024 | 1.250 | 1.330 | 1.220 | 1.260 | 320,387 | +0.01(+0.80%) |
Jan 05, 2024 | 1.240 | 1.250 | 1.170 | 1.250 | 210,616 | +0.04(+3.31%) |
Jan 04, 2024 | 1.280 | 1.300 | 1.170 | 1.210 | 631,737 | -0.04(-3.20%) |
Jan 03, 2024 | 1.200 | 1.320 | 1.180 | 1.250 | 3,060,591 | +0.09(+7.76%) |