Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 4.430 | 4.580 | 4.300 | 4.580 | 20,381 | +0.10(+2.23%) |
May 30, 2024 | 4.500 | 4.610 | 4.400 | 4.480 | 6,830 | -0.02(-0.44%) |
May 29, 2024 | 4.480 | 4.630 | 4.350 | 4.500 | 9,655 | -0.14(-3.02%) |
May 28, 2024 | 4.700 | 5.050 | 4.300 | 4.640 | 77,895 | -0.08(-1.69%) |
May 24, 2024 | 4.930 | 4.930 | 4.650 | 4.720 | 44,659 | -0.27(-5.41%) |
May 23, 2024 | 5.010 | 5.070 | 4.920 | 4.990 | 21,934 | -0.02(-0.40%) |
May 22, 2024 | 4.970 | 5.110 | 4.960 | 5.010 | 15,339 | -0.06(-1.18%) |
May 21, 2024 | 4.910 | 5.217 | 4.880 | 5.070 | 48,950 | +0.07(+1.40%) |
May 20, 2024 | 4.950 | 5.170 | 4.890 | 5.000 | 47,918 | -0.06(-1.19%) |
May 17, 2024 | 5.000 | 5.250 | 4.980 | 5.060 | 25,995 | +0.00(+0.00%) |
May 16, 2024 | 5.040 | 5.229 | 4.870 | 5.060 | 50,981 | +0.01(+0.20%) |
May 15, 2024 | 5.240 | 5.240 | 4.873 | 5.050 | 41,640 | -0.14(-2.70%) |
May 14, 2024 | 5.160 | 5.230 | 4.998 | 5.190 | 28,187 | +0.17(+3.39%) |
May 13, 2024 | 5.030 | 5.130 | 5.000 | 5.020 | 12,864 | -0.02(-0.40%) |
May 10, 2024 | 5.111 | 5.170 | 4.979 | 5.040 | 15,490 | -0.12(-2.33%) |
May 09, 2024 | 5.230 | 5.230 | 4.930 | 5.160 | 22,212 | -0.02(-0.39%) |
May 08, 2024 | 4.720 | 5.280 | 4.720 | 5.180 | 55,544 | +0.36(+7.47%) |
May 07, 2024 | 4.770 | 4.940 | 4.770 | 4.820 | 9,764 | -0.03(-0.62%) |
May 06, 2024 | 4.700 | 4.950 | 4.640 | 4.850 | 16,712 | -0.02(-0.41%) |
May 03, 2024 | 4.770 | 4.870 | 4.760 | 4.870 | 6,985 | +0.10(+2.10%) |
May 02, 2024 | 4.840 | 4.840 | 4.610 | 4.770 | 13,174 | +0.02(+0.42%) |
May 01, 2024 | 4.660 | 4.790 | 4.651 | 4.750 | 21,622 | +0.00(+0.00%) |
Apr 30, 2024 | 4.750 | 4.750 | 4.620 | 4.750 | 12,061 | -0.02(-0.42%) |
Apr 29, 2024 | 4.790 | 4.800 | 4.643 | 4.770 | 14,876 | +0.02(+0.42%) |
Apr 26, 2024 | 4.720 | 4.870 | 4.640 | 4.750 | 27,775 | +0.03(+0.64%) |
Apr 25, 2024 | 4.720 | 4.880 | 4.630 | 4.720 | 9,311 | -0.03(-0.63%) |
Apr 24, 2024 | 4.860 | 4.948 | 4.610 | 4.750 | 12,599 | -0.14(-2.86%) |
Apr 23, 2024 | 4.850 | 4.990 | 4.500 | 4.890 | 43,022 | +0.00(+0.00%) |
Apr 22, 2024 | 4.950 | 4.950 | 4.760 | 4.890 | 14,387 | +0.11(+2.30%) |
Apr 19, 2024 | 4.770 | 4.970 | 4.770 | 4.780 | 36,157 | -0.20(-4.02%) |
Apr 18, 2024 | 5.000 | 5.000 | 4.890 | 4.980 | 37,715 | -0.02(-0.40%) |
Apr 17, 2024 | 5.000 | 5.136 | 4.856 | 5.000 | 26,628 | +0.01(+0.20%) |
Apr 16, 2024 | 4.920 | 5.183 | 4.850 | 4.990 | 23,796 | -0.01(-0.20%) |
Apr 15, 2024 | 5.450 | 6.000 | 4.900 | 5.000 | 134,547 | -0.36(-6.63%) |
Apr 12, 2024 | 5.420 | 5.770 | 5.100 | 5.355 | 582,209 | +0.24(+4.59%) |
Apr 11, 2024 | 5.040 | 5.120 | 4.870 | 5.120 | 34,122 | +0.08(+1.59%) |
Apr 10, 2024 | 5.000 | 5.236 | 5.000 | 5.040 | 16,250 | -0.02(-0.40%) |
Apr 09, 2024 | 5.280 | 5.460 | 5.010 | 5.060 | 20,502 | -0.19(-3.62%) |
Apr 08, 2024 | 5.500 | 5.500 | 5.250 | 5.250 | 59,778 | -0.28(-5.06%) |
Apr 05, 2024 | 5.610 | 5.710 | 5.530 | 5.530 | 20,046 | -0.08(-1.43%) |
Apr 04, 2024 | 5.280 | 5.800 | 5.280 | 5.610 | 22,417 | +0.17(+3.12%) |
Apr 03, 2024 | 5.040 | 5.488 | 5.040 | 5.440 | 24,744 | +0.35(+6.88%) |
Apr 02, 2024 | 5.090 | 5.111 | 4.930 | 5.090 | 28,529 | +0.01(+0.20%) |
Apr 01, 2024 | 5.150 | 5.278 | 4.960 | 5.080 | 46,295 | -0.15(-2.87%) |
Mar 28, 2024 | 5.210 | 5.050 | 5.050 | 5.230 | 53,569 | +0.05(+0.97%) |
Mar 27, 2024 | 5.430 | 5.430 | 5.020 | 5.180 | 27,457 | -0.22(-4.07%) |
Mar 26, 2024 | 5.650 | 5.800 | 5.300 | 5.400 | 67,474 | -0.29(-5.09%) |
Mar 25, 2024 | 5.380 | 5.770 | 5.247 | 5.690 | 68,290 | +0.39(+7.36%) |
Mar 22, 2024 | 4.680 | 5.490 | 4.680 | 5.300 | 124,795 | +0.58(+12.29%) |
Mar 21, 2024 | 4.860 | 5.000 | 4.670 | 4.720 | 53,557 | -0.13(-2.68%) |
Mar 20, 2024 | 4.370 | 4.990 | 4.300 | 4.850 | 80,623 | +0.47(+10.73%) |
Mar 19, 2024 | 4.080 | 4.420 | 3.900 | 4.380 | 79,685 | +0.24(+5.80%) |
Mar 18, 2024 | 4.510 | 4.587 | 4.140 | 4.140 | 124,709 | -0.58(-12.29%) |
Mar 15, 2024 | 4.150 | 4.900 | 4.020 | 4.720 | 169,584 | +4.12(+683.92%) |
Mar 14, 2024 | 0.6200 | 0.6900 | 0.5900 | 0.6021 | 654,077 | -0.03(-4.43%) |
Mar 13, 2024 | 0.7300 | 0.7520 | 0.6043 | 0.6300 | 1,310,607 | -0.09(-12.50%) |
Mar 12, 2024 | 0.8100 | 0.8099 | 0.7200 | 0.7200 | 262,010 | -0.07(-8.71%) |
Mar 11, 2024 | 0.7400 | 0.8500 | 0.7350 | 0.7887 | 531,652 | +0.06(+8.73%) |
Mar 08, 2024 | 0.7400 | 0.7799 | 0.7100 | 0.7254 | 310,503 | -0.02(-2.90%) |
Mar 07, 2024 | 0.7510 | 0.7900 | 0.7310 | 0.7471 | 427,115 | -0.02(-3.10%) |
Mar 06, 2024 | 0.8200 | 0.8400 | 0.6901 | 0.7710 | 815,161 | -0.06(-7.11%) |
Mar 05, 2024 | 0.9800 | 1.010 | 0.8300 | 0.8300 | 941,625 | -0.15(-15.31%) |
Mar 04, 2024 | 0.9600 | 1.100 | 0.9300 | 0.9800 | 673,432 | +0.02(+2.47%) |
Mar 01, 2024 | 0.9400 | 0.9800 | 0.9158 | 0.9564 | 625,405 | +0.02(+2.29%) |
Feb 29, 2024 | 0.9340 | 0.9350 | 0.8800 | 0.9350 | 109,283 | +0.04(+4.40%) |
Feb 28, 2024 | 0.9300 | 0.9377 | 0.8800 | 0.8956 | 135,159 | -0.03(-3.70%) |
Feb 27, 2024 | 0.9400 | 0.9500 | 0.8856 | 0.9300 | 318,269 | +0.00(+0.30%) |
Feb 26, 2024 | 0.8817 | 0.9497 | 0.8705 | 0.9272 | 140,582 | +0.05(+5.16%) |
Feb 23, 2024 | 0.8800 | 0.9000 | 0.8500 | 0.8817 | 142,895 | +0.00(+0.23%) |
Feb 22, 2024 | 0.8800 | 0.9200 | 0.8600 | 0.8797 | 84,268 | -0.02(-2.26%) |
Feb 21, 2024 | 0.9000 | 0.9340 | 0.8800 | 0.9000 | 85,352 | -0.02(-1.96%) |
Feb 20, 2024 | 0.9000 | 0.9200 | 0.8950 | 0.9180 | 49,657 | +0.00(+0.44%) |
Feb 16, 2024 | 0.9500 | 0.9600 | 0.9140 | 0.9140 | 77,062 | -0.04(-3.78%) |
Feb 15, 2024 | 0.8817 | 0.9500 | 0.8535 | 0.9499 | 136,431 | +0.04(+4.50%) |
Feb 14, 2024 | 0.8400 | 0.9090 | 0.8400 | 0.9090 | 158,250 | +0.06(+7.57%) |
Feb 13, 2024 | 0.8800 | 0.8800 | 0.8401 | 0.8450 | 127,780 | -0.04(-3.98%) |
Feb 12, 2024 | 0.9103 | 0.9500 | 0.8465 | 0.8800 | 508,727 | -0.06(-6.38%) |
Feb 09, 2024 | 0.9100 | 0.9700 | 0.9100 | 0.9400 | 63,537 | +0.02(+2.72%) |
Feb 08, 2024 | 0.9210 | 0.9780 | 0.9100 | 0.9151 | 134,505 | -0.05(-5.19%) |
Feb 07, 2024 | 0.9465 | 0.9900 | 0.9211 | 0.9652 | 86,989 | +0.03(+2.67%) |
Feb 06, 2024 | 0.8800 | 0.9540 | 0.8699 | 0.9401 | 173,329 | +0.03(+3.46%) |
Feb 05, 2024 | 0.9500 | 0.9530 | 0.8900 | 0.9087 | 193,591 | -0.06(-5.99%) |
Feb 02, 2024 | 0.9700 | 0.9800 | 0.9400 | 0.9666 | 84,710 | +0.01(+0.69%) |
Feb 01, 2024 | 1.010 | 1.010 | 0.9301 | 0.9600 | 248,356 | -0.05(-4.95%) |
Jan 31, 2024 | 1.080 | 1.100 | 0.9524 | 1.010 | 332,256 | -0.06(-5.61%) |