Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 0.8800 | 0.9836 | 0.8800 | 0.9468 | 7,856 | +0.07(+7.59%) |
May 30, 2024 | 0.9800 | 0.9900 | 0.8800 | 0.8800 | 41,941 | -0.13(-12.87%) |
May 29, 2024 | 1.010 | 1.020 | 0.9500 | 1.010 | 7,163 | +0.03(+2.74%) |
May 28, 2024 | 0.9900 | 0.9900 | 0.9800 | 0.9831 | 6,726 | -0.01(-0.90%) |
May 24, 2024 | 1.005 | 1.020 | 0.9398 | 0.9920 | 24,153 | -0.01(-0.80%) |
May 23, 2024 | 1.000 | 1.050 | 0.9800 | 1.000 | 11,820 | -0.01(-1.48%) |
May 22, 2024 | 0.9800 | 1.035 | 0.9800 | 1.015 | 5,251 | -0.04(-3.33%) |
May 21, 2024 | 1.040 | 1.050 | 0.9801 | 1.050 | 6,648 | +0.00(+0.01%) |
May 20, 2024 | 0.9800 | 1.050 | 0.9800 | 1.050 | 10,158 | +0.03(+3.44%) |
May 17, 2024 | 1.000 | 1.120 | 0.8600 | 1.015 | 24,574 | -0.04(-3.33%) |
May 16, 2024 | 1.070 | 1.079 | 1.000 | 1.050 | 17,269 | -0.03(-2.78%) |
May 15, 2024 | 1.130 | 1.130 | 1.010 | 1.080 | 8,351 | +0.04(+3.35%) |
May 14, 2024 | 1.120 | 1.130 | 1.010 | 1.045 | 5,812 | -0.03(-2.34%) |
May 13, 2024 | 1.120 | 1.120 | 1.010 | 1.070 | 12,473 | -0.01(-0.93%) |
May 10, 2024 | 1.070 | 1.100 | 1.035 | 1.080 | 6,520 | +0.01(+0.93%) |
May 09, 2024 | 1.070 | 1.070 | 1.070 | 1.070 | 526 | -0.01(-0.93%) |
May 08, 2024 | 1.050 | 1.080 | 1.050 | 1.080 | 1,141 | +0.05(+4.85%) |
May 07, 2024 | 1.030 | 1.080 | 1.000 | 1.030 | 15,220 | +0.03(+3.00%) |
May 06, 2024 | 1.000 | 1.070 | 1.000 | 1.000 | 11,567 | +0.00(+0.00%) |
May 03, 2024 | 1.070 | 1.075 | 1.000 | 1.000 | 11,613 | -0.05(-4.94%) |
May 02, 2024 | 1.060 | 1.060 | 1.010 | 1.052 | 8,732 | +0.00(+0.19%) |
May 01, 2024 | 1.090 | 1.090 | 1.010 | 1.050 | 11,326 | +0.00(+0.01%) |
Apr 30, 2024 | 1.080 | 1.080 | 1.010 | 1.050 | 19,535 | -0.02(-1.79%) |
Apr 29, 2024 | 1.020 | 1.080 | 1.020 | 1.069 | 12,785 | +0.05(+4.80%) |
Apr 26, 2024 | 1.070 | 1.070 | 1.020 | 1.020 | 14,320 | -0.02(-1.92%) |
Apr 25, 2024 | 1.070 | 1.065 | 1.040 | 1.040 | 1,121 | -0.08(-7.14%) |
Apr 24, 2024 | 1.090 | 1.120 | 1.079 | 1.120 | 10,235 | +0.09(+8.74%) |
Apr 23, 2024 | 1.075 | 1.075 | 1.030 | 1.030 | 1,273 | -0.03(-3.29%) |
Apr 22, 2024 | 1.055 | 1.120 | 1.055 | 1.065 | 3,797 | -0.01(-0.47%) |
Apr 19, 2024 | 0.9900 | 1.070 | 0.9900 | 1.070 | 8,954 | +0.04(+3.88%) |
Apr 18, 2024 | 1.070 | 1.125 | 1.000 | 1.030 | 64,318 | -0.09(-8.04%) |
Apr 17, 2024 | 1.030 | 1.120 | 1.030 | 1.120 | 3,869 | +0.04(+3.23%) |
Apr 16, 2024 | 1.040 | 1.140 | 1.020 | 1.085 | 2,932 | +0.02(+2.36%) |
Apr 15, 2024 | 1.130 | 1.220 | 1.060 | 1.060 | 16,903 | -0.07(-6.19%) |
Apr 12, 2024 | 1.120 | 1.130 | 1.095 | 1.130 | 3,569 | +0.04(+3.66%) |
Apr 11, 2024 | 1.120 | 1.170 | 1.080 | 1.090 | 27,998 | -0.09(-7.63%) |
Apr 10, 2024 | 1.080 | 1.200 | 1.070 | 1.180 | 18,219 | +0.11(+10.28%) |
Apr 09, 2024 | 1.090 | 1.210 | 1.060 | 1.070 | 20,981 | -0.03(-2.73%) |
Apr 08, 2024 | 1.210 | 1.210 | 1.100 | 1.100 | 24,152 | -0.05(-4.35%) |
Apr 05, 2024 | 1.098 | 1.160 | 1.080 | 1.150 | 2,247 | +0.01(+0.88%) |
Apr 04, 2024 | 1.200 | 1.210 | 1.070 | 1.140 | 21,772 | -0.08(-6.55%) |
Apr 03, 2024 | 1.200 | 1.220 | 1.110 | 1.220 | 18,500 | -0.01(-0.82%) |
Apr 02, 2024 | 1.270 | 1.270 | 1.100 | 1.230 | 6,152 | -0.03(-2.38%) |
Apr 01, 2024 | 1.260 | 1.310 | 1.160 | 1.260 | 33,769 | +0.02(+1.61%) |
Mar 28, 2024 | 1.250 | 1.260 | 1.200 | 1.240 | 20,903 | -0.01(-0.80%) |
Mar 27, 2024 | 1.080 | 1.250 | 1.080 | 1.250 | 27,871 | -0.01(-0.76%) |
Mar 26, 2024 | 1.170 | 1.260 | 1.160 | 1.260 | 43,271 | +0.13(+11.47%) |
Mar 25, 2024 | 1.120 | 1.150 | 1.120 | 1.130 | 5,672 | -0.02(-1.74%) |
Mar 22, 2024 | 1.130 | 1.180 | 1.060 | 1.150 | 3,902 | +0.07(+6.48%) |
Mar 21, 2024 | 1.030 | 1.245 | 1.028 | 1.080 | 55,105 | +0.04(+3.84%) |
Mar 20, 2024 | 1.080 | 1.110 | 1.040 | 1.040 | 18,458 | -0.06(-5.45%) |
Mar 19, 2024 | 1.080 | 1.132 | 1.080 | 1.100 | 18,987 | +0.00(+0.00%) |
Mar 18, 2024 | 1.110 | 1.150 | 1.080 | 1.100 | 10,115 | -0.01(-0.90%) |
Mar 15, 2024 | 1.040 | 1.136 | 1.030 | 1.110 | 33,030 | +0.08(+7.77%) |
Mar 14, 2024 | 1.070 | 1.120 | 1.030 | 1.030 | 52,364 | -0.07(-6.36%) |
Mar 13, 2024 | 1.150 | 1.190 | 1.060 | 1.100 | 73,187 | -0.09(-7.56%) |
Mar 12, 2024 | 0.9800 | 1.400 | 0.9820 | 1.190 | 380,290 | +0.21(+21.43%) |
Mar 11, 2024 | 1.000 | 1.060 | 0.9600 | 0.9800 | 78,762 | -0.06(-5.77%) |
Mar 08, 2024 | 1.070 | 1.160 | 1.000 | 1.040 | 81,578 | -0.03(-2.79%) |
Mar 07, 2024 | 1.100 | 1.169 | 0.9500 | 1.070 | 84,264 | -0.06(-5.32%) |
Mar 06, 2024 | 1.000 | 1.200 | 0.9200 | 1.130 | 119,541 | +0.12(+11.88%) |
Mar 05, 2024 | 0.9900 | 1.030 | 0.9601 | 1.010 | 15,504 | +0.00(+0.00%) |
Mar 04, 2024 | 1.070 | 1.080 | 0.8634 | 1.010 | 32,278 | -0.05(-5.16%) |
Mar 01, 2024 | 1.040 | 1.090 | 1.020 | 1.065 | 16,740 | +0.04(+4.41%) |
Feb 29, 2024 | 1.050 | 1.080 | 1.010 | 1.020 | 23,056 | +0.01(+0.99%) |
Feb 28, 2024 | 1.070 | 1.070 | 1.010 | 1.010 | 11,513 | -0.03(-2.88%) |
Feb 27, 2024 | 1.150 | 1.163 | 1.020 | 1.040 | 15,752 | -0.02(-1.89%) |
Feb 26, 2024 | 1.120 | 1.140 | 1.030 | 1.060 | 24,492 | +0.05(+4.95%) |
Feb 23, 2024 | 1.100 | 1.173 | 1.010 | 1.010 | 14,189 | +0.00(+0.00%) |
Feb 22, 2024 | 1.060 | 1.080 | 1.010 | 1.010 | 17,070 | -0.03(-2.88%) |
Feb 21, 2024 | 1.030 | 1.105 | 1.030 | 1.040 | 13,424 | -0.02(-1.89%) |
Feb 20, 2024 | 1.030 | 1.100 | 1.030 | 1.060 | 13,049 | -0.04(-3.64%) |
Feb 16, 2024 | 1.050 | 1.170 | 1.050 | 1.100 | 34,342 | +0.01(+0.92%) |
Feb 15, 2024 | 1.130 | 1.155 | 1.090 | 1.090 | 16,377 | +0.01(+0.93%) |
Feb 14, 2024 | 1.300 | 1.380 | 1.080 | 1.080 | 30,046 | -0.06(-5.26%) |
Feb 13, 2024 | 1.120 | 1.210 | 1.120 | 1.140 | 8,837 | +0.03(+2.70%) |
Feb 12, 2024 | 1.200 | 1.220 | 1.110 | 1.110 | 10,050 | -0.05(-4.31%) |
Feb 09, 2024 | 1.110 | 1.250 | 1.030 | 1.160 | 83,259 | +0.01(+0.86%) |
Feb 08, 2024 | 1.130 | 1.250 | 1.100 | 1.150 | 19,186 | -0.04(-3.35%) |
Feb 07, 2024 | 1.190 | 1.250 | 1.110 | 1.190 | 12,571 | -0.06(-4.80%) |
Feb 06, 2024 | 1.150 | 1.250 | 1.130 | 1.250 | 10,137 | +0.10(+8.70%) |
Feb 05, 2024 | 1.230 | 1.242 | 1.150 | 1.150 | 13,486 | -0.08(-6.50%) |
Feb 02, 2024 | 1.120 | 1.390 | 1.120 | 1.230 | 19,516 | +0.02(+1.65%) |
Feb 01, 2024 | 1.140 | 1.220 | 1.140 | 1.210 | 12,746 | +0.09(+8.04%) |
Jan 31, 2024 | 1.170 | 1.175 | 1.080 | 1.120 | 20,063 | -0.03(-2.61%) |
Jan 30, 2024 | 1.190 | 1.280 | 1.110 | 1.150 | 20,188 | -0.10(-8.00%) |
Jan 29, 2024 | 1.250 | 1.251 | 1.160 | 1.250 | 4,548 | +0.03(+2.45%) |
Jan 26, 2024 | 1.280 | 1.300 | 1.200 | 1.220 | 15,598 | +0.01(+0.83%) |
Jan 25, 2024 | 1.170 | 1.330 | 1.170 | 1.210 | 3,804 | -0.07(-5.47%) |
Jan 24, 2024 | 1.320 | 1.340 | 1.230 | 1.280 | 10,342 | -0.07(-5.19%) |
Jan 23, 2024 | 1.100 | 1.350 | 1.100 | 1.350 | 30,820 | +0.20(+17.38%) |
Jan 22, 2024 | 1.280 | 1.285 | 1.100 | 1.150 | 36,600 | -0.11(-8.72%) |
Jan 19, 2024 | 1.010 | 1.306 | 1.010 | 1.260 | 189,891 | +0.24(+23.53%) |
Jan 18, 2024 | 1.020 | 1.030 | 1.010 | 1.020 | 17,035 | -0.02(-2.26%) |
Jan 17, 2024 | 1.310 | 1.310 | 1.000 | 1.044 | 438,974 | -0.24(-18.47%) |
Jan 16, 2024 | 1.230 | 1.305 | 1.140 | 1.280 | 270,166 | +0.05(+4.07%) |
Jan 12, 2024 | 0.9600 | 1.250 | 0.9200 | 1.230 | 73,188 | +0.22(+21.77%) |
Jan 11, 2024 | 1.020 | 1.100 | 1.000 | 1.010 | 9,418 | -0.02(-1.94%) |
Jan 10, 2024 | 1.000 | 1.050 | 1.000 | 1.030 | 18,470 | +0.08(+8.42%) |
Jan 09, 2024 | 1.100 | 1.110 | 0.9306 | 0.9500 | 10,925 | -0.15(-13.64%) |
Jan 08, 2024 | 1.180 | 1.180 | 1.100 | 1.100 | 9,657 | +0.00(+0.00%) |
Jan 05, 2024 | 1.150 | 1.150 | 1.100 | 1.100 | 13,901 | -0.06(-5.17%) |
Jan 04, 2024 | 1.130 | 1.160 | 1.130 | 1.160 | 1,334 | -0.04(-3.33%) |
Jan 03, 2024 | 1.150 | 1.200 | 1.120 | 1.200 | 16,389 | +0.05(+4.35%) |
Jan 02, 2024 | 1.210 | 1.210 | 1.150 | 1.150 | 19,351 | +0.04(+3.60%) |
Dec 29, 2023 | 1.170 | 1.200 | 1.110 | 1.110 | 49,097 | -0.04(-3.48%) |
Dec 28, 2023 | 1.210 | 1.240 | 1.150 | 1.150 | 23,201 | +0.02(+1.77%) |
Dec 27, 2023 | 1.230 | 1.270 | 1.100 | 1.130 | 84,719 | -0.07(-5.83%) |
Dec 26, 2023 | 1.180 | 1.210 | 1.152 | 1.200 | 5,893 | -0.01(-0.83%) |
Dec 22, 2023 | 1.250 | 1.250 | 1.150 | 1.210 | 11,866 | -0.03(-2.42%) |
Dec 21, 2023 | 1.150 | 1.280 | 1.150 | 1.240 | 11,652 | -0.01(-0.79%) |
Dec 20, 2023 | 1.200 | 1.300 | 1.160 | 1.250 | 94,784 | +0.02(+1.62%) |
Dec 19, 2023 | 1.230 | 1.296 | 1.180 | 1.230 | 20,075 | +0.02(+1.65%) |
Dec 18, 2023 | 1.300 | 1.300 | 1.201 | 1.210 | 21,436 | -0.05(-3.97%) |
Dec 15, 2023 | 1.410 | 1.410 | 1.260 | 1.260 | 112,626 | +0.01(+0.80%) |
Dec 14, 2023 | 1.360 | 1.410 | 1.250 | 1.250 | 31,854 | -0.08(-6.02%) |
Dec 13, 2023 | 1.490 | 1.490 | 1.330 | 1.330 | 64,353 | -0.09(-6.34%) |
Dec 12, 2023 | 1.240 | 1.500 | 1.207 | 1.420 | 90,829 | +0.22(+18.33%) |
Dec 11, 2023 | 1.260 | 1.300 | 1.200 | 1.200 | 18,860 | -0.08(-6.25%) |
Dec 08, 2023 | 1.240 | 1.360 | 1.215 | 1.280 | 12,791 | +0.08(+6.67%) |
Dec 07, 2023 | 1.300 | 1.360 | 1.020 | 1.200 | 41,046 | -0.11(-8.40%) |
Dec 06, 2023 | 1.290 | 1.330 | 1.250 | 1.310 | 12,604 | +0.03(+2.34%) |
Dec 05, 2023 | 1.300 | 1.365 | 1.280 | 1.280 | 17,051 | -0.06(-4.48%) |
Dec 04, 2023 | 1.560 | 1.560 | 1.300 | 1.340 | 59,973 | -0.11(-7.59%) |
Dec 01, 2023 | 1.690 | 1.720 | 1.450 | 1.450 | 36,547 | -0.21(-12.65%) |
Nov 30, 2023 | 2.020 | 2.220 | 1.500 | 1.660 | 143,246 | -0.26(-13.54%) |
Nov 29, 2023 | 1.490 | 2.000 | 1.420 | 1.920 | 255,487 | +0.43(+28.86%) |
Nov 28, 2023 | 1.390 | 1.560 | 1.330 | 1.490 | 83,900 | +0.07(+4.93%) |
Nov 27, 2023 | 1.370 | 1.580 | 1.310 | 1.420 | 27,864 | +0.01(+0.71%) |
Nov 24, 2023 | 1.400 | 1.550 | 1.340 | 1.410 | 36,284 | +0.00(+0.00%) |
Nov 22, 2023 | 1.390 | 1.530 | 1.360 | 1.410 | 31,059 | +0.01(+0.71%) |
Nov 21, 2023 | 1.390 | 1.770 | 1.210 | 1.400 | 95,998 | +0.04(+2.94%) |
Nov 20, 2023 | 1.350 | 1.450 | 1.350 | 1.360 | 41,383 | +0.11(+8.79%) |
Nov 17, 2023 | 1.251 | 1.340 | 1.230 | 1.250 | 9,451 | +0.05(+4.18%) |
Nov 16, 2023 | 1.200 | 1.310 | 1.200 | 1.200 | 9,579 | -0.05(-4.00%) |
Nov 15, 2023 | 1.290 | 1.370 | 1.250 | 1.250 | 27,479 | -0.05(-3.85%) |
Nov 14, 2023 | 1.250 | 1.359 | 1.235 | 1.300 | 29,522 | +0.03(+2.36%) |
Nov 13, 2023 | 1.340 | 1.340 | 1.250 | 1.270 | 10,418 | -0.02(-1.67%) |
Nov 10, 2023 | 1.290 | 1.410 | 1.280 | 1.292 | 11,379 | +0.00(+0.12%) |
Nov 09, 2023 | 1.300 | 1.360 | 1.290 | 1.290 | 14,379 | -0.05(-3.73%) |
Nov 08, 2023 | 1.390 | 1.390 | 1.300 | 1.340 | 7,695 | -0.05(-3.60%) |
Nov 07, 2023 | 1.410 | 1.550 | 1.300 | 1.390 | 54,985 | -0.01(-0.71%) |
Nov 06, 2023 | 1.510 | 1.650 | 1.400 | 1.400 | 92,548 | -0.13(-8.50%) |
Nov 03, 2023 | 1.550 | 1.650 | 1.470 | 1.530 | 110,916 | -0.01(-0.65%) |
Nov 02, 2023 | 1.620 | 1.620 | 1.410 | 1.540 | 46,196 | +0.01(+0.65%) |
Nov 01, 2023 | 1.640 | 1.640 | 1.466 | 1.530 | 23,859 | -0.07(-4.38%) |
Oct 31, 2023 | 1.690 | 1.760 | 1.505 | 1.600 | 56,287 | -0.12(-6.98%) |
Oct 30, 2023 | 1.720 | 1.820 | 1.680 | 1.720 | 71,702 | +0.06(+3.61%) |
Oct 27, 2023 | 1.600 | 1.880 | 1.550 | 1.660 | 177,945 | +0.14(+9.21%) |
Oct 26, 2023 | 1.400 | 1.600 | 1.400 | 1.520 | 76,414 | +0.09(+6.29%) |
Oct 25, 2023 | 1.360 | 1.671 | 1.300 | 1.430 | 226,834 | +0.11(+8.33%) |
Oct 24, 2023 | 1.302 | 1.380 | 1.302 | 1.320 | 17,751 | -0.04(-2.94%) |
Oct 23, 2023 | 1.390 | 1.440 | 1.300 | 1.360 | 41,038 | -0.02(-1.18%) |
Oct 20, 2023 | 1.380 | 1.420 | 1.335 | 1.376 | 53,250 | +0.00(+0.28%) |
Oct 19, 2023 | 1.290 | 1.560 | 1.290 | 1.372 | 47,532 | +0.02(+1.66%) |
Oct 18, 2023 | 1.400 | 1.430 | 1.310 | 1.350 | 30,919 | -0.08(-5.89%) |
Oct 17, 2023 | 1.400 | 1.450 | 1.350 | 1.435 | 53,910 | -0.01(-0.38%) |
Oct 16, 2023 | 1.520 | 1.475 | 1.300 | 1.440 | 73,388 | -0.05(-3.36%) |
Oct 13, 2023 | 1.500 | 1.797 | 1.480 | 1.490 | 79,557 | -0.08(-5.10%) |
Oct 12, 2023 | 1.620 | 1.650 | 1.480 | 1.570 | 59,343 | -0.09(-5.42%) |
Oct 11, 2023 | 1.710 | 1.740 | 1.560 | 1.660 | 90,358 | -0.04(-2.35%) |
Oct 10, 2023 | 2.100 | 2.160 | 1.620 | 1.700 | 250,906 | -0.38(-18.27%) |
Oct 09, 2023 | 2.380 | 2.390 | 2.010 | 2.080 | 136,880 | -0.33(-13.69%) |
Oct 06, 2023 | 2.660 | 3.040 | 2.410 | 2.410 | 442,773 | -0.35(-12.68%) |
Oct 05, 2023 | 2.680 | 2.950 | 2.680 | 2.760 | 105,570 | -0.19(-6.44%) |
Oct 04, 2023 | 2.960 | 3.500 | 2.850 | 2.950 | 602,282 | +0.10(+3.51%) |
Oct 03, 2023 | 3.020 | 3.350 | 2.792 | 2.850 | 211,127 | -0.62(-17.87%) |