Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 1.080 | 1.160 | 1.070 | 1.080 | 32,425 | -0.06(-5.26%) |
May 30, 2024 | 1.190 | 1.210 | 1.062 | 1.140 | 43,625 | -0.06(-5.00%) |
May 29, 2024 | 1.270 | 1.270 | 1.180 | 1.200 | 14,487 | -0.06(-5.14%) |
May 28, 2024 | 1.200 | 1.370 | 1.180 | 1.265 | 81,706 | +0.08(+7.20%) |
May 24, 2024 | 1.110 | 1.180 | 1.060 | 1.180 | 32,415 | +0.07(+6.31%) |
May 23, 2024 | 1.160 | 1.160 | 1.050 | 1.110 | 59,290 | -0.08(-6.58%) |
May 22, 2024 | 1.220 | 1.220 | 1.140 | 1.188 | 21,160 | +0.04(+3.32%) |
May 21, 2024 | 1.250 | 1.270 | 1.140 | 1.150 | 57,191 | -0.10(-8.00%) |
May 20, 2024 | 1.290 | 1.300 | 1.186 | 1.250 | 85,820 | -0.05(-3.85%) |
May 17, 2024 | 1.380 | 1.420 | 1.300 | 1.300 | 80,979 | -0.06(-4.41%) |
May 16, 2024 | 1.350 | 1.480 | 1.340 | 1.360 | 46,711 | +0.02(+1.49%) |
May 15, 2024 | 1.350 | 1.450 | 1.330 | 1.340 | 54,568 | -0.01(-0.74%) |
May 14, 2024 | 1.190 | 1.400 | 1.172 | 1.350 | 149,265 | +0.15(+12.50%) |
May 13, 2024 | 1.280 | 1.298 | 1.161 | 1.200 | 99,641 | -0.10(-7.69%) |
May 10, 2024 | 1.410 | 1.456 | 1.270 | 1.300 | 63,337 | -0.10(-7.14%) |
May 09, 2024 | 1.460 | 1.500 | 1.400 | 1.400 | 49,178 | -0.04(-2.78%) |
May 08, 2024 | 1.420 | 1.520 | 1.290 | 1.440 | 84,752 | +0.03(+2.49%) |
May 07, 2024 | 1.510 | 1.555 | 1.320 | 1.405 | 179,498 | -0.16(-9.94%) |
May 06, 2024 | 1.980 | 1.980 | 1.510 | 1.560 | 256,700 | -0.41(-20.81%) |
May 03, 2024 | 2.070 | 2.100 | 1.860 | 1.970 | 250,290 | -0.06(-2.96%) |
May 02, 2024 | 2.030 | 2.090 | 1.895 | 2.030 | 405,594 | +0.03(+1.50%) |
May 01, 2024 | 2.150 | 2.230 | 1.740 | 2.000 | 903,745 | +0.08(+4.17%) |
Apr 30, 2024 | 2.260 | 3.150 | 1.630 | 1.920 | 3,957,040 | -0.66(-25.58%) |
Apr 29, 2024 | 2.220 | 3.030 | 2.000 | 2.580 | 35,297,312 | +0.76(+41.76%) |
Apr 26, 2024 | 1.800 | 2.290 | 1.720 | 1.820 | 9,420,000 | +0.16(+9.64%) |
Apr 25, 2024 | 1.520 | 1.740 | 1.490 | 1.660 | 2,485,665 | -0.10(-5.68%) |
Apr 24, 2024 | 1.360 | 1.840 | 1.340 | 1.760 | 1,465,932 | +0.25(+16.56%) |
Apr 23, 2024 | 1.760 | 1.770 | 1.300 | 1.510 | 16,169,185 | +0.23(+17.97%) |
Apr 22, 2024 | 1.500 | 1.500 | 1.120 | 1.280 | 330,726 | -0.04(-3.03%) |
Apr 19, 2024 | 0.9900 | 1.360 | 0.9894 | 1.320 | 318,684 | +0.30(+29.41%) |
Apr 18, 2024 | 0.9800 | 1.250 | 0.9578 | 1.020 | 259,111 | +0.07(+7.36%) |
Apr 17, 2024 | 0.9300 | 0.9999 | 0.9300 | 0.9501 | 34,012 | -0.06(-5.93%) |
Apr 16, 2024 | 1.080 | 1.080 | 0.9501 | 1.010 | 44,551 | -0.14(-12.17%) |
Apr 15, 2024 | 1.110 | 1.150 | 1.045 | 1.150 | 69,419 | -0.02(-1.71%) |
Apr 12, 2024 | 1.180 | 1.219 | 1.080 | 1.170 | 64,814 | -0.02(-1.68%) |
Apr 11, 2024 | 1.240 | 1.242 | 1.100 | 1.190 | 115,968 | -0.09(-7.03%) |
Apr 10, 2024 | 1.450 | 1.450 | 1.150 | 1.280 | 99,815 | -0.21(-14.09%) |
Apr 09, 2024 | 1.500 | 1.590 | 1.370 | 1.490 | 127,373 | -0.12(-7.45%) |
Apr 08, 2024 | 1.590 | 1.690 | 1.250 | 1.610 | 442,507 | +0.02(+1.26%) |
Apr 05, 2024 | 1.910 | 2.000 | 1.330 | 1.590 | 1,251,002 | -0.71(-30.87%) |
Apr 04, 2024 | 2.430 | 2.570 | 1.860 | 2.300 | 14,330,586 | +0.73(+46.50%) |
Apr 03, 2024 | 1.280 | 1.850 | 1.210 | 1.570 | 1,092,802 | +0.03(+1.95%) |
Apr 02, 2024 | 0.9200 | 1.620 | 0.7510 | 1.540 | 3,888,944 | +0.64(+71.11%) |
Apr 01, 2024 | 0.9800 | 0.9800 | 0.7800 | 0.9000 | 1,279,105 | -0.05(-5.26%) |
Mar 28, 2024 | 0.9500 | 0.9644 | 0.8160 | 0.9500 | 27,491 | +0.05(+5.56%) |
Mar 27, 2024 | 0.9500 | 0.9500 | 0.9000 | 0.9000 | 4,088 | -0.05(-5.26%) |
Mar 26, 2024 | 0.9500 | 1.040 | 0.9500 | 0.9500 | 2,748 | +0.00(+0.00%) |
Mar 25, 2024 | 1.040 | 1.040 | 0.9003 | 0.9500 | 9,196 | -0.11(-10.38%) |
Mar 22, 2024 | 1.030 | 1.060 | 1.020 | 1.060 | 3,082 | -0.00(-0.47%) |
Mar 21, 2024 | 1.100 | 1.150 | 0.9501 | 1.065 | 14,025 | -0.12(-10.50%) |
Mar 20, 2024 | 0.9900 | 1.200 | 0.9900 | 1.190 | 7,190 | +0.22(+22.68%) |
Mar 19, 2024 | 1.060 | 1.060 | 0.9300 | 0.9700 | 1,827 | -0.01(-1.41%) |
Mar 18, 2024 | 1.000 | 1.150 | 0.9839 | 0.9839 | 6,150 | -0.00(-0.41%) |
Mar 15, 2024 | 1.110 | 1.181 | 0.9839 | 0.9880 | 22,872 | -0.12(-10.99%) |
Mar 14, 2024 | 1.320 | 1.380 | 1.020 | 1.110 | 28,911 | -0.31(-21.83%) |
Mar 13, 2024 | 1.430 | 1.480 | 1.320 | 1.420 | 11,698 | -0.04(-2.74%) |
Mar 12, 2024 | 1.530 | 1.670 | 1.330 | 1.460 | 47,280 | -0.05(-3.31%) |
Mar 11, 2024 | 1.310 | 1.860 | 1.300 | 1.510 | 100,797 | +0.19(+14.39%) |
Mar 08, 2024 | 1.160 | 1.440 | 1.160 | 1.320 | 79,475 | +0.16(+13.79%) |
Mar 07, 2024 | 1.090 | 1.180 | 1.050 | 1.160 | 7,914 | +0.02(+1.75%) |
Mar 06, 2024 | 0.9600 | 1.190 | 0.9600 | 1.140 | 21,063 | +0.14(+14.00%) |
Mar 05, 2024 | 1.000 | 1.000 | 0.9900 | 1.000 | 4,047 | +0.00(+0.00%) |
Mar 04, 2024 | 1.010 | 1.010 | 0.9119 | 1.000 | 6,162 | -0.02(-1.96%) |
Mar 01, 2024 | 0.9489 | 1.040 | 0.9489 | 1.020 | 3,698 | +0.04(+4.08%) |
Feb 29, 2024 | 0.9050 | 1.060 | 0.9050 | 0.9800 | 5,759 | +0.03(+3.16%) |
Feb 28, 2024 | 0.9800 | 0.9800 | 0.9200 | 0.9500 | 7,007 | -0.10(-9.52%) |
Feb 27, 2024 | 1.010 | 1.050 | 0.9500 | 1.050 | 10,047 | +0.11(+11.69%) |
Feb 26, 2024 | 1.043 | 1.043 | 0.8900 | 0.9401 | 19,207 | -0.10(-9.61%) |
Feb 23, 2024 | 1.060 | 1.060 | 1.010 | 1.040 | 10,865 | -0.01(-0.95%) |
Feb 22, 2024 | 1.230 | 1.240 | 1.033 | 1.050 | 13,979 | -0.25(-19.23%) |
Feb 21, 2024 | 1.398 | 1.398 | 1.200 | 1.300 | 5,607 | -0.02(-1.52%) |
Feb 20, 2024 | 1.460 | 1.460 | 1.270 | 1.320 | 17,438 | -0.11(-7.69%) |
Feb 16, 2024 | 1.320 | 1.490 | 1.320 | 1.430 | 38,956 | -0.07(-4.67%) |
Feb 15, 2024 | 1.410 | 1.540 | 1.300 | 1.500 | 30,625 | +0.11(+7.92%) |
Feb 14, 2024 | 1.370 | 1.390 | 1.164 | 1.390 | 13,370 | -0.00(-0.01%) |
Feb 13, 2024 | 1.230 | 1.630 | 1.220 | 1.390 | 8,998 | +0.04(+3.23%) |
Feb 12, 2024 | 1.339 | 1.420 | 1.240 | 1.347 | 24,701 | -0.05(-3.82%) |
Feb 09, 2024 | 1.500 | 1.500 | 1.263 | 1.400 | 5,966 | -0.01(-0.71%) |
Feb 08, 2024 | 1.480 | 1.480 | 1.280 | 1.410 | 27,798 | +0.03(+2.17%) |
Feb 07, 2024 | 1.230 | 1.400 | 1.220 | 1.380 | 52,604 | +0.18(+15.00%) |
Feb 06, 2024 | 1.160 | 1.230 | 1.120 | 1.200 | 12,650 | +0.04(+3.46%) |
Feb 05, 2024 | 1.140 | 1.160 | 1.050 | 1.160 | 37,466 | -0.03(-2.53%) |
Feb 02, 2024 | 1.100 | 1.190 | 1.050 | 1.190 | 33,750 | +0.07(+6.25%) |
Feb 01, 2024 | 1.150 | 1.190 | 1.070 | 1.120 | 21,417 | -0.06(-5.08%) |
Jan 31, 2024 | 1.260 | 1.376 | 1.125 | 1.180 | 38,573 | -0.12(-9.23%) |
Jan 30, 2024 | 1.320 | 1.410 | 1.230 | 1.300 | 39,197 | -0.14(-9.72%) |
Jan 29, 2024 | 1.590 | 1.590 | 1.340 | 1.440 | 31,757 | -0.08(-5.26%) |
Jan 26, 2024 | 1.670 | 1.809 | 1.510 | 1.520 | 41,056 | -0.20(-11.63%) |
Jan 25, 2024 | 1.880 | 1.880 | 1.700 | 1.720 | 71,129 | -0.17(-8.99%) |
Jan 24, 2024 | 1.880 | 2.200 | 1.781 | 1.890 | 237,958 | -0.10(-5.03%) |
Jan 23, 2024 | 1.680 | 2.190 | 1.500 | 1.990 | 290,140 | +0.38(+23.60%) |
Jan 22, 2024 | 1.650 | 1.870 | 1.500 | 1.610 | 146,472 | -0.04(-2.42%) |
Jan 19, 2024 | 1.630 | 1.700 | 1.590 | 1.650 | 30,275 | -0.07(-4.11%) |
Jan 18, 2024 | 1.720 | 1.793 | 1.560 | 1.721 | 53,128 | -0.05(-2.79%) |
Jan 17, 2024 | 1.870 | 1.920 | 1.750 | 1.770 | 60,576 | -0.19(-9.69%) |
Jan 16, 2024 | 2.010 | 2.160 | 1.824 | 1.960 | 152,916 | -0.10(-4.85%) |
Jan 12, 2024 | 2.060 | 2.130 | 1.810 | 2.060 | 81,849 | -0.14(-6.36%) |
Jan 11, 2024 | 2.110 | 2.380 | 2.100 | 2.200 | 130,764 | -0.10(-4.35%) |
Jan 10, 2024 | 2.240 | 2.490 | 1.793 | 2.300 | 348,075 | -0.52(-18.44%) |