Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 0.8000 | 0.8393 | 0.7000 | 0.7499 | 163,998 | -0.05(-6.26%) |
May 30, 2024 | 0.8500 | 0.8700 | 0.7910 | 0.8000 | 194,109 | -0.08(-8.99%) |
May 29, 2024 | 0.8800 | 0.9000 | 0.8260 | 0.8790 | 91,803 | -0.00(-0.11%) |
May 28, 2024 | 0.9200 | 0.9800 | 0.8423 | 0.8800 | 510,392 | -0.02(-2.22%) |
May 24, 2024 | 0.9500 | 0.9793 | 0.8546 | 0.9000 | 68,436 | -0.05(-5.24%) |
May 23, 2024 | 1.000 | 1.050 | 0.9201 | 0.9498 | 91,704 | -0.03(-2.56%) |
May 22, 2024 | 1.000 | 1.060 | 0.9701 | 0.9748 | 43,993 | -0.02(-2.01%) |
May 21, 2024 | 0.9600 | 1.060 | 0.9600 | 0.9948 | 75,637 | +0.02(+2.56%) |
May 20, 2024 | 0.9300 | 1.000 | 0.9201 | 0.9700 | 77,592 | +0.07(+7.48%) |
May 17, 2024 | 1.060 | 1.130 | 0.9000 | 0.9025 | 204,561 | -0.17(-15.65%) |
May 16, 2024 | 1.130 | 1.160 | 1.070 | 1.070 | 69,072 | -0.04(-3.60%) |
May 15, 2024 | 1.150 | 1.182 | 1.100 | 1.110 | 74,134 | -0.03(-2.63%) |
May 14, 2024 | 1.200 | 1.200 | 1.140 | 1.140 | 75,674 | -0.06(-5.00%) |
May 13, 2024 | 1.100 | 1.200 | 1.100 | 1.200 | 34,980 | +0.09(+8.11%) |
May 10, 2024 | 1.200 | 1.212 | 1.100 | 1.110 | 78,312 | -0.08(-6.72%) |
May 09, 2024 | 1.200 | 1.230 | 1.190 | 1.190 | 22,727 | +0.00(+0.00%) |
May 08, 2024 | 1.230 | 1.230 | 1.160 | 1.190 | 21,496 | -0.04(-3.25%) |
May 07, 2024 | 1.200 | 1.240 | 1.120 | 1.230 | 56,130 | +0.08(+6.96%) |
May 06, 2024 | 1.240 | 1.270 | 1.150 | 1.150 | 74,959 | -0.13(-10.16%) |
May 03, 2024 | 1.250 | 1.290 | 1.240 | 1.280 | 81,808 | +0.01(+0.79%) |
May 02, 2024 | 1.220 | 1.270 | 1.210 | 1.270 | 94,453 | +0.07(+5.83%) |
May 01, 2024 | 1.230 | 1.240 | 1.200 | 1.200 | 24,237 | -0.05(-4.00%) |
Apr 30, 2024 | 1.250 | 1.250 | 1.200 | 1.250 | 68,688 | +0.02(+1.63%) |
Apr 29, 2024 | 1.200 | 1.270 | 1.170 | 1.230 | 65,510 | +0.03(+2.50%) |
Apr 26, 2024 | 1.240 | 1.240 | 1.180 | 1.200 | 96,158 | +0.00(+0.00%) |
Apr 25, 2024 | 1.200 | 1.200 | 1.150 | 1.200 | 38,208 | +0.00(+0.00%) |
Apr 24, 2024 | 1.200 | 1.210 | 1.120 | 1.200 | 78,505 | +0.09(+8.11%) |
Apr 23, 2024 | 1.050 | 1.150 | 1.050 | 1.110 | 64,425 | +0.03(+2.78%) |
Apr 22, 2024 | 1.100 | 1.110 | 1.061 | 1.080 | 36,437 | -0.02(-1.82%) |
Apr 19, 2024 | 1.050 | 1.100 | 1.050 | 1.100 | 31,849 | +0.06(+5.77%) |
Apr 18, 2024 | 1.020 | 1.079 | 1.010 | 1.040 | 41,960 | +0.01(+0.97%) |
Apr 17, 2024 | 1.020 | 1.083 | 1.010 | 1.030 | 94,099 | -0.01(-0.96%) |
Apr 16, 2024 | 1.030 | 1.080 | 1.030 | 1.040 | 134,985 | +0.00(+0.00%) |
Apr 15, 2024 | 1.090 | 1.150 | 1.040 | 1.040 | 173,709 | -0.05(-4.59%) |
Apr 12, 2024 | 1.100 | 1.100 | 1.030 | 1.090 | 111,569 | +0.06(+5.83%) |
Apr 11, 2024 | 1.110 | 1.130 | 1.030 | 1.030 | 52,007 | -0.11(-9.65%) |
Apr 10, 2024 | 1.160 | 1.178 | 1.070 | 1.140 | 62,433 | -0.03(-2.56%) |
Apr 09, 2024 | 1.110 | 1.180 | 1.050 | 1.170 | 201,638 | +0.04(+3.54%) |
Apr 08, 2024 | 1.160 | 1.180 | 1.090 | 1.130 | 236,147 | -0.07(-5.83%) |
Apr 05, 2024 | 1.380 | 1.380 | 1.120 | 1.200 | 331,783 | -0.06(-4.76%) |
Apr 04, 2024 | 1.540 | 1.590 | 1.220 | 1.260 | 392,336 | -0.07(-5.26%) |
Apr 03, 2024 | 1.480 | 1.510 | 1.250 | 1.330 | 313,613 | -0.03(-2.21%) |
Apr 02, 2024 | 1.320 | 1.510 | 1.200 | 1.360 | 953,367 | -0.17(-11.11%) |
Apr 01, 2024 | 1.540 | 1.920 | 1.380 | 1.530 | 2,145,024 | +0.08(+5.52%) |
Mar 28, 2024 | 1.470 | 2.110 | 1.450 | 1.450 | 9,993,136 | +0.12(+9.02%) |
Mar 27, 2024 | 0.9500 | 1.360 | 0.9100 | 1.330 | 2,664,539 | +0.47(+53.86%) |
Mar 26, 2024 | 0.7603 | 1.230 | 0.7603 | 0.8644 | 5,808,880 | +0.03(+4.14%) |
Mar 25, 2024 | 0.8800 | 0.8800 | 0.8300 | 0.8300 | 77,496 | -0.01(-0.60%) |
Mar 22, 2024 | 0.8700 | 0.8899 | 0.8350 | 0.8350 | 65,735 | -0.02(-2.29%) |
Mar 21, 2024 | 0.8300 | 0.8833 | 0.8300 | 0.8546 | 93,837 | +0.09(+11.07%) |
Mar 20, 2024 | 0.8000 | 0.8620 | 0.7019 | 0.7694 | 150,485 | -0.02(-2.45%) |
Mar 19, 2024 | 0.6700 | 0.8199 | 0.6450 | 0.7887 | 201,665 | +0.13(+18.98%) |
Mar 18, 2024 | 0.6100 | 0.6978 | 0.5808 | 0.6629 | 350,414 | +0.09(+16.30%) |
Mar 15, 2024 | 0.7100 | 0.7390 | 0.5700 | 0.5700 | 1,626,229 | -0.12(-17.59%) |
Mar 14, 2024 | 0.8100 | 0.8300 | 0.6917 | 0.6917 | 186,934 | -0.11(-13.55%) |
Mar 13, 2024 | 0.8500 | 0.9230 | 0.8000 | 0.8001 | 180,330 | -0.05(-5.87%) |
Mar 12, 2024 | 0.9400 | 0.9400 | 0.8111 | 0.8500 | 109,693 | -0.06(-6.59%) |
Mar 11, 2024 | 1.100 | 1.100 | 0.8700 | 0.9100 | 215,895 | -0.05(-5.21%) |
Mar 08, 2024 | 0.9800 | 1.020 | 0.9600 | 0.9600 | 35,094 | +0.01(+1.02%) |
Mar 07, 2024 | 1.000 | 1.000 | 0.9503 | 0.9503 | 19,335 | -0.02(-2.03%) |
Mar 06, 2024 | 0.9400 | 0.9700 | 0.9400 | 0.9700 | 33,736 | +0.03(+2.80%) |
Mar 05, 2024 | 0.9975 | 0.9992 | 0.9400 | 0.9436 | 103,434 | -0.02(-1.71%) |
Mar 04, 2024 | 1.050 | 1.050 | 0.9500 | 0.9600 | 39,743 | -0.03(-3.03%) |
Mar 01, 2024 | 1.030 | 1.040 | 0.9700 | 0.9900 | 25,900 | -0.03(-2.94%) |
Feb 29, 2024 | 1.010 | 1.020 | 1.000 | 1.020 | 26,052 | +0.02(+2.00%) |
Feb 28, 2024 | 0.9600 | 1.000 | 0.9600 | 1.000 | 23,757 | +0.02(+2.27%) |
Feb 27, 2024 | 0.9800 | 0.9800 | 0.9375 | 0.9778 | 17,595 | +0.04(+4.00%) |
Feb 26, 2024 | 0.9521 | 0.9601 | 0.9300 | 0.9402 | 23,396 | -0.02(-2.07%) |
Feb 23, 2024 | 0.9900 | 0.9900 | 0.9500 | 0.9601 | 35,582 | -0.01(-0.99%) |
Feb 22, 2024 | 0.9500 | 0.9975 | 0.9400 | 0.9697 | 21,452 | +0.02(+2.07%) |
Feb 21, 2024 | 1.020 | 1.020 | 0.9500 | 0.9500 | 18,953 | -0.03(-3.02%) |
Feb 20, 2024 | 1.000 | 1.005 | 0.9200 | 0.9796 | 37,879 | -0.01(-1.05%) |
Feb 16, 2024 | 1.000 | 1.000 | 0.9481 | 0.9900 | 22,652 | +0.02(+2.15%) |
Feb 15, 2024 | 0.9900 | 1.020 | 0.9112 | 0.9692 | 98,380 | -0.02(-1.72%) |
Feb 14, 2024 | 1.010 | 1.017 | 0.9795 | 0.9862 | 42,495 | +0.04(+3.81%) |
Feb 13, 2024 | 1.020 | 1.020 | 0.9500 | 0.9500 | 114,976 | -0.08(-7.77%) |
Feb 12, 2024 | 1.050 | 1.050 | 0.9900 | 1.030 | 94,180 | +0.01(+0.98%) |
Feb 09, 2024 | 1.050 | 1.050 | 1.010 | 1.020 | 36,460 | -0.01(-0.97%) |
Feb 08, 2024 | 1.010 | 1.050 | 1.000 | 1.030 | 44,517 | +0.02(+1.98%) |
Feb 07, 2024 | 1.090 | 1.090 | 1.010 | 1.010 | 82,644 | -0.05(-4.72%) |
Feb 06, 2024 | 1.050 | 1.060 | 1.020 | 1.060 | 47,354 | +0.03(+2.91%) |
Feb 05, 2024 | 1.120 | 1.120 | 1.020 | 1.030 | 89,678 | -0.09(-8.04%) |
Feb 02, 2024 | 1.100 | 1.120 | 1.030 | 1.120 | 35,369 | +0.05(+4.67%) |
Feb 01, 2024 | 1.100 | 1.170 | 1.050 | 1.070 | 86,661 | -0.06(-5.31%) |
Jan 31, 2024 | 1.020 | 1.130 | 1.020 | 1.130 | 88,354 | +0.06(+5.61%) |
Jan 30, 2024 | 1.060 | 1.070 | 1.010 | 1.070 | 49,502 | +0.01(+0.94%) |
Jan 29, 2024 | 1.050 | 1.060 | 0.9840 | 1.060 | 77,510 | +0.04(+3.92%) |
Jan 26, 2024 | 1.030 | 1.040 | 0.9800 | 1.020 | 146,072 | +0.02(+2.41%) |
Jan 25, 2024 | 1.020 | 1.040 | 0.9673 | 0.9960 | 134,370 | -0.02(-2.35%) |
Jan 24, 2024 | 1.060 | 1.070 | 1.000 | 1.020 | 63,857 | -0.01(-0.97%) |
Jan 23, 2024 | 1.070 | 1.105 | 1.010 | 1.030 | 53,406 | -0.01(-0.96%) |
Jan 22, 2024 | 1.030 | 1.120 | 1.030 | 1.040 | 57,093 | -0.02(-1.89%) |
Jan 19, 2024 | 1.050 | 1.130 | 1.010 | 1.060 | 68,833 | -0.01(-0.93%) |
Jan 18, 2024 | 1.180 | 1.210 | 1.040 | 1.070 | 88,246 | +0.03(+2.88%) |
Jan 17, 2024 | 1.080 | 1.080 | 1.010 | 1.040 | 45,316 | -0.01(-0.95%) |
Jan 16, 2024 | 1.190 | 1.190 | 1.000 | 1.050 | 147,313 | -0.10(-8.70%) |
Jan 12, 2024 | 1.190 | 1.200 | 1.120 | 1.150 | 50,779 | +0.01(+0.88%) |
Jan 11, 2024 | 1.150 | 1.190 | 1.100 | 1.140 | 107,561 | -0.01(-0.87%) |
Jan 10, 2024 | 1.170 | 1.220 | 1.150 | 1.150 | 68,846 | -0.01(-0.86%) |
Jan 09, 2024 | 1.240 | 1.240 | 1.130 | 1.160 | 123,850 | -0.09(-7.20%) |
Jan 08, 2024 | 1.300 | 1.300 | 1.240 | 1.250 | 19,423 | -0.02(-1.57%) |
Jan 05, 2024 | 1.230 | 1.350 | 1.230 | 1.270 | 37,517 | +0.01(+0.79%) |
Jan 04, 2024 | 1.230 | 1.310 | 1.210 | 1.260 | 69,756 | +0.00(+0.00%) |
Jan 03, 2024 | 1.320 | 1.320 | 1.210 | 1.260 | 53,537 | -0.04(-3.08%) |
Jan 02, 2024 | 1.350 | 1.380 | 1.210 | 1.300 | 120,047 | -0.05(-3.70%) |
Dec 29, 2023 | 1.400 | 1.419 | 1.310 | 1.350 | 72,352 | -0.02(-1.46%) |
Dec 28, 2023 | 1.350 | 1.420 | 1.340 | 1.370 | 66,283 | +0.00(+0.00%) |
Dec 27, 2023 | 1.360 | 1.480 | 1.335 | 1.370 | 243,792 | +0.02(+1.48%) |
Dec 26, 2023 | 1.250 | 1.360 | 1.250 | 1.350 | 117,680 | +0.07(+5.47%) |
Dec 22, 2023 | 1.270 | 1.300 | 1.250 | 1.280 | 63,116 | +0.01(+0.79%) |
Dec 21, 2023 | 1.350 | 1.370 | 1.190 | 1.270 | 126,710 | -0.07(-5.22%) |
Dec 20, 2023 | 1.460 | 1.460 | 1.270 | 1.340 | 132,786 | -0.08(-5.63%) |
Dec 19, 2023 | 1.330 | 1.430 | 1.300 | 1.420 | 99,860 | +0.04(+2.90%) |
Dec 18, 2023 | 1.390 | 1.400 | 1.310 | 1.380 | 91,229 | -0.01(-0.72%) |
Dec 15, 2023 | 1.270 | 1.420 | 1.190 | 1.390 | 490,747 | +0.13(+10.32%) |
Dec 14, 2023 | 1.240 | 1.320 | 1.170 | 1.260 | 133,609 | +0.08(+6.78%) |
Dec 13, 2023 | 1.150 | 1.216 | 1.100 | 1.180 | 72,763 | +0.04(+3.51%) |
Dec 12, 2023 | 1.130 | 1.160 | 1.109 | 1.140 | 53,563 | +0.03(+2.70%) |
Dec 11, 2023 | 1.240 | 1.240 | 1.100 | 1.110 | 138,209 | -0.08(-6.72%) |
Dec 08, 2023 | 1.170 | 1.220 | 1.150 | 1.190 | 48,103 | +0.02(+1.71%) |
Dec 07, 2023 | 1.170 | 1.200 | 1.140 | 1.170 | 38,301 | +0.00(+0.00%) |
Dec 06, 2023 | 1.210 | 1.210 | 1.140 | 1.170 | 54,638 | +0.01(+0.86%) |
Dec 05, 2023 | 1.210 | 1.240 | 1.150 | 1.160 | 71,098 | -0.02(-1.69%) |
Dec 04, 2023 | 1.180 | 1.220 | 1.120 | 1.180 | 122,966 | +0.00(+0.00%) |
Dec 01, 2023 | 1.180 | 1.290 | 1.120 | 1.180 | 150,671 | +0.00(+0.00%) |
Nov 30, 2023 | 1.240 | 1.270 | 1.130 | 1.180 | 182,913 | -0.06(-4.84%) |
Nov 29, 2023 | 1.290 | 1.290 | 1.210 | 1.240 | 135,927 | -0.01(-0.80%) |
Nov 28, 2023 | 1.400 | 1.400 | 1.210 | 1.250 | 215,220 | -0.15(-10.71%) |
Nov 27, 2023 | 1.470 | 1.500 | 1.350 | 1.400 | 121,783 | +0.02(+1.45%) |
Nov 24, 2023 | 1.360 | 1.410 | 1.280 | 1.380 | 95,486 | -0.02(-1.43%) |
Nov 22, 2023 | 1.500 | 1.520 | 1.360 | 1.400 | 103,267 | -0.10(-6.67%) |
Nov 21, 2023 | 1.570 | 1.650 | 1.480 | 1.500 | 48,025 | -0.09(-5.66%) |
Nov 20, 2023 | 1.550 | 1.710 | 1.550 | 1.590 | 110,150 | +0.07(+4.61%) |
Nov 17, 2023 | 1.540 | 1.600 | 1.490 | 1.520 | 68,597 | +0.00(+0.00%) |
Nov 16, 2023 | 1.480 | 1.610 | 1.400 | 1.520 | 148,356 | +0.06(+4.11%) |
Nov 15, 2023 | 1.200 | 1.460 | 1.200 | 1.460 | 184,568 | +0.24(+19.67%) |
Nov 14, 2023 | 1.430 | 1.430 | 0.9853 | 1.220 | 507,319 | -0.15(-10.95%) |
Nov 13, 2023 | 1.530 | 1.530 | 1.370 | 1.370 | 110,858 | -0.13(-8.67%) |
Nov 10, 2023 | 1.450 | 1.500 | 1.400 | 1.500 | 45,369 | +0.05(+3.45%) |
Nov 09, 2023 | 1.430 | 1.478 | 1.420 | 1.450 | 36,788 | +0.00(+0.00%) |
Nov 08, 2023 | 1.500 | 1.500 | 1.400 | 1.450 | 113,049 | -0.06(-3.97%) |
Nov 07, 2023 | 1.580 | 1.580 | 1.460 | 1.510 | 27,882 | -0.02(-1.31%) |
Nov 06, 2023 | 1.500 | 1.580 | 1.420 | 1.530 | 133,534 | +0.04(+2.68%) |
Nov 03, 2023 | 1.490 | 1.500 | 1.450 | 1.490 | 114,732 | +0.02(+1.36%) |
Nov 02, 2023 | 1.460 | 1.490 | 1.430 | 1.470 | 48,394 | +0.01(+0.68%) |
Nov 01, 2023 | 1.500 | 1.500 | 1.420 | 1.460 | 65,859 | -0.04(-2.67%) |
Oct 31, 2023 | 1.670 | 1.670 | 1.410 | 1.500 | 149,386 | -0.17(-10.18%) |
Oct 30, 2023 | 1.650 | 1.710 | 1.590 | 1.670 | 82,005 | +0.03(+1.83%) |
Oct 27, 2023 | 1.730 | 1.730 | 1.600 | 1.640 | 39,305 | -0.02(-1.20%) |
Oct 26, 2023 | 1.630 | 1.710 | 1.610 | 1.660 | 23,313 | +0.02(+1.22%) |
Oct 25, 2023 | 1.650 | 1.684 | 1.600 | 1.640 | 23,575 | -0.01(-0.61%) |
Oct 24, 2023 | 1.660 | 1.689 | 1.600 | 1.650 | 34,125 | +0.00(+0.00%) |
Oct 23, 2023 | 1.660 | 1.680 | 1.600 | 1.650 | 52,652 | -0.02(-1.20%) |
Oct 20, 2023 | 1.810 | 1.810 | 1.650 | 1.670 | 38,514 | -0.03(-1.76%) |
Oct 19, 2023 | 1.810 | 1.810 | 1.700 | 1.700 | 52,961 | -0.10(-5.56%) |
Oct 18, 2023 | 1.840 | 1.890 | 1.750 | 1.800 | 57,086 | +0.00(+0.00%) |
Oct 17, 2023 | 1.770 | 1.910 | 1.730 | 1.800 | 44,349 | -0.02(-1.10%) |
Oct 16, 2023 | 1.820 | 1.860 | 1.730 | 1.820 | 54,783 | -0.02(-1.09%) |
Oct 13, 2023 | 1.900 | 1.949 | 1.800 | 1.840 | 57,731 | -0.05(-2.65%) |
Oct 12, 2023 | 1.950 | 2.000 | 1.840 | 1.890 | 96,943 | -0.01(-0.53%) |
Oct 11, 2023 | 1.990 | 2.000 | 1.850 | 1.900 | 68,358 | -0.09(-4.52%) |
Oct 10, 2023 | 2.000 | 2.050 | 1.950 | 1.990 | 62,412 | -0.01(-0.50%) |
Oct 09, 2023 | 2.140 | 2.170 | 1.930 | 2.000 | 137,166 | -0.16(-7.41%) |
Oct 06, 2023 | 2.180 | 2.180 | 2.100 | 2.160 | 58,428 | +0.02(+0.93%) |
Oct 05, 2023 | 2.200 | 2.210 | 2.100 | 2.140 | 123,216 | -0.05(-2.28%) |
Oct 04, 2023 | 2.490 | 2.550 | 2.080 | 2.190 | 282,445 | -0.36(-14.12%) |
Oct 03, 2023 | 2.380 | 2.784 | 2.320 | 2.550 | 349,236 | +0.16(+6.69%) |