Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 0.8100 | 0.8500 | 0.7581 | 0.8056 | 86,211 | -0.01(-0.67%) |
May 30, 2024 | 0.8400 | 0.8800 | 0.7800 | 0.8110 | 39,853 | -0.05(-6.24%) |
May 29, 2024 | 0.8226 | 0.8787 | 0.7600 | 0.8650 | 34,700 | +0.06(+7.32%) |
May 28, 2024 | 0.7473 | 0.9300 | 0.6209 | 0.8060 | 181,182 | +0.04(+4.62%) |
May 24, 2024 | 0.6600 | 0.8100 | 0.6600 | 0.7704 | 127,619 | +0.06(+8.51%) |
May 23, 2024 | 0.6251 | 0.7194 | 0.6170 | 0.7100 | 234,035 | +0.08(+13.49%) |
May 22, 2024 | 0.5470 | 0.6300 | 0.5470 | 0.6256 | 163,679 | +0.08(+13.75%) |
May 21, 2024 | 0.5900 | 0.5900 | 0.5000 | 0.5500 | 183,667 | +0.00(+0.00%) |
May 20, 2024 | 0.4673 | 0.5583 | 0.4490 | 0.5500 | 249,175 | +0.11(+24.10%) |
May 17, 2024 | 0.4550 | 0.5000 | 0.4423 | 0.4432 | 95,702 | +0.01(+2.95%) |
May 16, 2024 | 0.4700 | 0.5000 | 0.4140 | 0.4305 | 127,041 | -0.04(-8.40%) |
May 15, 2024 | 0.5000 | 0.5000 | 0.4700 | 0.4700 | 35,185 | -0.01(-1.69%) |
May 14, 2024 | 0.4710 | 0.5020 | 0.4700 | 0.4781 | 63,057 | -0.01(-1.42%) |
May 13, 2024 | 0.4900 | 0.5500 | 0.4555 | 0.4850 | 129,268 | +0.02(+5.43%) |
May 10, 2024 | 0.4700 | 0.4998 | 0.4500 | 0.4600 | 85,328 | -0.01(-2.95%) |
May 09, 2024 | 0.4770 | 0.5120 | 0.4700 | 0.4740 | 43,043 | -0.01(-1.46%) |
May 08, 2024 | 0.4900 | 0.5000 | 0.4519 | 0.4810 | 39,067 | +0.00(+0.21%) |
May 07, 2024 | 0.4512 | 0.5000 | 0.4475 | 0.4800 | 97,358 | +0.03(+6.38%) |
May 06, 2024 | 0.5100 | 0.5200 | 0.4483 | 0.4512 | 107,290 | +0.00(+0.27%) |
May 03, 2024 | 0.4600 | 0.5060 | 0.4500 | 0.4500 | 134,374 | +0.02(+4.00%) |
May 02, 2024 | 0.5580 | 0.5800 | 0.4092 | 0.4327 | 200,928 | -0.13(-22.87%) |
May 01, 2024 | 0.5610 | 0.5903 | 0.5404 | 0.5610 | 52,735 | +0.01(+2.00%) |
Apr 30, 2024 | 0.5800 | 0.5915 | 0.5400 | 0.5500 | 33,057 | -0.03(-5.63%) |
Apr 29, 2024 | 0.6000 | 0.6200 | 0.5651 | 0.5828 | 37,860 | -0.01(-1.72%) |
Apr 26, 2024 | 0.6100 | 0.6391 | 0.5700 | 0.5930 | 133,978 | -0.01(-1.98%) |
Apr 25, 2024 | 0.6100 | 0.6600 | 0.6000 | 0.6050 | 44,208 | -0.02(-3.49%) |
Apr 24, 2024 | 0.6240 | 0.6500 | 0.6200 | 0.6269 | 14,076 | +0.01(+1.26%) |
Apr 23, 2024 | 0.6500 | 0.6810 | 0.6107 | 0.6191 | 58,146 | -0.03(-4.75%) |
Apr 22, 2024 | 0.6800 | 0.7100 | 0.6310 | 0.6500 | 47,823 | -0.03(-4.04%) |
Apr 19, 2024 | 0.7392 | 0.7665 | 0.6676 | 0.6774 | 61,611 | -0.02(-3.06%) |
Apr 18, 2024 | 0.7000 | 0.7300 | 0.6975 | 0.6988 | 65,906 | -0.00(-0.17%) |
Apr 17, 2024 | 0.7300 | 0.7399 | 0.6995 | 0.7000 | 38,051 | -0.05(-6.62%) |
Apr 16, 2024 | 0.7200 | 0.7600 | 0.6878 | 0.7496 | 81,669 | -0.01(-1.19%) |
Apr 15, 2024 | 0.7900 | 0.8990 | 0.7150 | 0.7586 | 359,030 | +0.03(+3.78%) |
Apr 12, 2024 | 0.7800 | 0.7800 | 0.7225 | 0.7310 | 43,016 | -0.07(-8.51%) |
Apr 11, 2024 | 0.7500 | 0.8000 | 0.7353 | 0.7990 | 42,925 | +0.05(+6.53%) |
Apr 10, 2024 | 0.7800 | 0.7800 | 0.7111 | 0.7500 | 48,434 | -0.00(-0.15%) |
Apr 09, 2024 | 0.7800 | 0.7800 | 0.7208 | 0.7511 | 30,559 | -0.00(-0.23%) |
Apr 08, 2024 | 0.7628 | 0.7800 | 0.7401 | 0.7528 | 3,358 | -0.03(-3.49%) |
Apr 05, 2024 | 0.7800 | 0.7800 | 0.7600 | 0.7800 | 5,001 | +0.00(+0.21%) |
Apr 04, 2024 | 0.8200 | 0.8200 | 0.7600 | 0.7784 | 10,015 | -0.00(-0.21%) |
Apr 03, 2024 | 0.7500 | 0.8300 | 0.7300 | 0.7800 | 57,948 | +0.03(+4.00%) |
Apr 02, 2024 | 0.7700 | 0.7782 | 0.7300 | 0.7500 | 41,070 | -0.02(-1.96%) |
Apr 01, 2024 | 0.7900 | 0.8050 | 0.7650 | 0.7650 | 50,652 | -0.04(-4.39%) |
Mar 28, 2024 | 0.8200 | 0.8304 | 0.8000 | 0.8001 | 40,859 | -0.03(-4.18%) |
Mar 27, 2024 | 0.8120 | 0.8453 | 0.7800 | 0.8350 | 53,636 | +0.01(+0.85%) |
Mar 26, 2024 | 0.8340 | 0.8399 | 0.8000 | 0.8280 | 41,491 | -0.02(-2.36%) |
Mar 25, 2024 | 0.8400 | 0.8545 | 0.8100 | 0.8480 | 27,028 | +0.02(+2.25%) |
Mar 22, 2024 | 0.8300 | 0.8401 | 0.8100 | 0.8293 | 51,143 | +0.02(+2.37%) |
Mar 21, 2024 | 0.8583 | 0.8601 | 0.8011 | 0.8101 | 56,823 | -0.01(-0.76%) |
Mar 20, 2024 | 0.8600 | 0.8892 | 0.7825 | 0.8163 | 122,692 | -0.06(-6.66%) |
Mar 19, 2024 | 0.9199 | 0.9200 | 0.8745 | 0.8745 | 94,181 | -0.02(-2.37%) |
Mar 18, 2024 | 0.8400 | 0.9641 | 0.8300 | 0.8957 | 69,340 | +0.09(+10.58%) |
Mar 15, 2024 | 0.9200 | 0.9200 | 0.8100 | 0.8100 | 150,654 | -0.07(-7.95%) |
Mar 14, 2024 | 0.9300 | 0.9400 | 0.8800 | 0.8800 | 51,481 | -0.00(-0.53%) |
Mar 13, 2024 | 0.9700 | 0.9700 | 0.8847 | 0.8847 | 47,109 | -0.02(-1.77%) |
Mar 12, 2024 | 0.9697 | 0.9700 | 0.9000 | 0.9006 | 40,188 | -0.04(-4.19%) |
Mar 11, 2024 | 0.9300 | 1.000 | 0.9251 | 0.9400 | 44,219 | +0.03(+2.79%) |
Mar 08, 2024 | 0.9300 | 1.000 | 0.9081 | 0.9145 | 199,011 | -0.01(-0.71%) |
Mar 07, 2024 | 0.9800 | 0.9815 | 0.9159 | 0.9210 | 47,550 | -0.07(-6.97%) |
Mar 06, 2024 | 0.9900 | 0.9900 | 0.8900 | 0.9900 | 54,436 | +0.06(+6.45%) |
Mar 05, 2024 | 0.9800 | 0.9800 | 0.9200 | 0.9300 | 45,746 | -0.07(-7.00%) |
Mar 04, 2024 | 0.9500 | 1.000 | 0.9000 | 1.000 | 51,276 | +0.05(+5.26%) |
Mar 01, 2024 | 0.9900 | 1.000 | 0.9233 | 0.9500 | 28,950 | -0.06(-5.94%) |
Feb 29, 2024 | 1.000 | 1.050 | 0.9024 | 1.010 | 118,224 | -0.02(-1.94%) |
Feb 28, 2024 | 0.9300 | 1.050 | 0.8303 | 1.030 | 62,807 | +0.13(+14.44%) |
Feb 27, 2024 | 0.9000 | 1.000 | 0.8843 | 0.9000 | 39,796 | +0.00(+0.00%) |
Feb 26, 2024 | 0.9600 | 0.9800 | 0.8500 | 0.9000 | 83,521 | -0.06(-6.25%) |
Feb 23, 2024 | 0.9200 | 1.000 | 0.9200 | 0.9600 | 13,807 | +0.02(+2.05%) |
Feb 22, 2024 | 0.9900 | 1.050 | 0.9307 | 0.9407 | 32,745 | -0.05(-4.98%) |
Feb 21, 2024 | 1.020 | 1.247 | 0.9900 | 0.9900 | 24,740 | -0.07(-6.60%) |
Feb 20, 2024 | 1.160 | 1.170 | 1.010 | 1.060 | 29,069 | -0.09(-7.83%) |
Feb 16, 2024 | 1.190 | 1.230 | 1.150 | 1.150 | 24,019 | -0.05(-4.17%) |
Feb 15, 2024 | 1.300 | 1.300 | 1.200 | 1.200 | 7,711 | -0.04(-3.23%) |
Feb 14, 2024 | 1.200 | 1.240 | 1.112 | 1.240 | 5,953 | -0.02(-1.59%) |
Feb 13, 2024 | 1.180 | 1.260 | 1.170 | 1.260 | 7,106 | +0.08(+6.78%) |
Feb 12, 2024 | 1.230 | 1.290 | 1.180 | 1.180 | 25,321 | -0.14(-10.61%) |
Feb 09, 2024 | 1.280 | 1.320 | 1.240 | 1.320 | 12,809 | +0.05(+3.94%) |
Feb 08, 2024 | 1.270 | 1.285 | 1.250 | 1.270 | 5,408 | +0.05(+4.10%) |
Feb 07, 2024 | 1.230 | 1.320 | 1.130 | 1.220 | 14,405 | +0.05(+4.27%) |
Feb 06, 2024 | 1.200 | 1.330 | 1.100 | 1.170 | 58,568 | -0.12(-9.30%) |
Feb 05, 2024 | 1.410 | 1.410 | 1.270 | 1.290 | 24,515 | -0.12(-8.51%) |
Feb 02, 2024 | 1.440 | 1.440 | 1.341 | 1.410 | 6,019 | +0.01(+0.71%) |
Feb 01, 2024 | 1.400 | 1.400 | 1.330 | 1.400 | 13,652 | +0.07(+5.26%) |
Jan 31, 2024 | 1.370 | 1.427 | 1.320 | 1.330 | 8,229 | -0.04(-2.92%) |
Jan 30, 2024 | 1.280 | 1.430 | 1.280 | 1.370 | 40,708 | -0.01(-0.72%) |
Jan 29, 2024 | 1.360 | 1.420 | 1.330 | 1.380 | 15,844 | +0.03(+2.30%) |
Jan 26, 2024 | 1.310 | 1.430 | 1.310 | 1.349 | 20,737 | +0.01(+0.67%) |
Jan 25, 2024 | 1.340 | 1.432 | 1.340 | 1.340 | 21,115 | -0.01(-1.02%) |
Jan 24, 2024 | 1.370 | 1.400 | 1.300 | 1.354 | 16,870 | -0.07(-4.66%) |
Jan 23, 2024 | 1.350 | 1.420 | 1.350 | 1.420 | 9,583 | +0.06(+4.41%) |
Jan 22, 2024 | 1.360 | 1.400 | 1.350 | 1.360 | 9,612 | +0.01(+0.59%) |
Jan 19, 2024 | 1.390 | 1.420 | 1.300 | 1.352 | 26,319 | -0.13(-8.65%) |
Jan 18, 2024 | 1.600 | 1.600 | 1.320 | 1.480 | 88,231 | +0.03(+2.07%) |
Jan 17, 2024 | 1.350 | 1.450 | 1.314 | 1.450 | 14,295 | -0.01(-0.68%) |
Jan 16, 2024 | 1.430 | 1.500 | 1.390 | 1.460 | 36,727 | +0.04(+2.58%) |
Jan 12, 2024 | 1.310 | 1.490 | 1.310 | 1.423 | 16,257 | +0.04(+2.74%) |
Jan 11, 2024 | 1.430 | 1.430 | 1.300 | 1.385 | 7,813 | -0.04(-3.13%) |
Jan 10, 2024 | 1.460 | 1.480 | 1.430 | 1.430 | 12,155 | -0.07(-4.67%) |
Jan 09, 2024 | 1.460 | 1.510 | 1.450 | 1.500 | 27,419 | +0.00(+0.00%) |
Jan 08, 2024 | 1.480 | 1.500 | 1.400 | 1.500 | 37,763 | +0.07(+4.90%) |
Jan 05, 2024 | 1.390 | 1.480 | 1.310 | 1.430 | 63,486 | +0.02(+1.42%) |
Jan 04, 2024 | 1.230 | 1.430 | 1.190 | 1.410 | 180,739 | +0.19(+15.57%) |
Jan 03, 2024 | 1.080 | 1.230 | 1.060 | 1.220 | 109,541 | +0.17(+15.97%) |
Jan 02, 2024 | 1.020 | 1.108 | 1.020 | 1.052 | 10,639 | +0.01(+0.64%) |
Dec 29, 2023 | 1.080 | 1.080 | 0.9000 | 1.045 | 99,809 | -0.06(-5.83%) |
Dec 28, 2023 | 1.110 | 1.110 | 0.9000 | 1.110 | 116,101 | +0.00(+0.00%) |
Dec 27, 2023 | 1.170 | 1.170 | 1.050 | 1.110 | 76,231 | +0.01(+0.91%) |
Dec 26, 2023 | 1.090 | 1.156 | 1.090 | 1.100 | 42,933 | -0.00(-0.45%) |
Dec 22, 2023 | 1.090 | 1.120 | 1.050 | 1.105 | 24,789 | -0.02(-1.34%) |
Dec 21, 2023 | 1.160 | 1.160 | 1.090 | 1.120 | 19,699 | -0.07(-5.88%) |
Dec 20, 2023 | 1.200 | 1.240 | 1.143 | 1.190 | 16,636 | -0.05(-4.03%) |
Dec 19, 2023 | 1.230 | 1.285 | 1.180 | 1.240 | 33,187 | +0.00(+0.00%) |
Dec 18, 2023 | 1.280 | 1.280 | 1.160 | 1.240 | 21,846 | -0.05(-3.88%) |
Dec 15, 2023 | 1.320 | 1.385 | 1.270 | 1.290 | 36,569 | -0.07(-5.15%) |
Dec 14, 2023 | 1.370 | 1.370 | 1.313 | 1.360 | 48,372 | -0.02(-1.45%) |
Dec 13, 2023 | 1.390 | 1.450 | 1.300 | 1.380 | 85,509 | +0.02(+1.47%) |
Dec 12, 2023 | 1.390 | 1.450 | 1.300 | 1.360 | 298,281 | -0.01(-0.80%) |
Dec 11, 2023 | 1.400 | 1.520 | 1.300 | 1.371 | 264,223 | +0.00(+0.07%) |
Dec 08, 2023 | 1.390 | 1.420 | 1.350 | 1.370 | 127,227 | +0.00(+0.00%) |
Dec 07, 2023 | 1.390 | 1.410 | 1.310 | 1.370 | 153,764 | -0.01(-0.72%) |
Dec 06, 2023 | 1.370 | 1.410 | 1.344 | 1.380 | 115,139 | +0.01(+0.73%) |
Dec 05, 2023 | 1.370 | 1.415 | 1.250 | 1.370 | 183,450 | +0.04(+3.01%) |
Dec 04, 2023 | 1.190 | 1.330 | 1.190 | 1.330 | 222,131 | +0.19(+16.67%) |
Dec 01, 2023 | 1.370 | 1.390 | 1.135 | 1.140 | 163,418 | -0.21(-15.56%) |
Nov 30, 2023 | 1.260 | 1.350 | 1.260 | 1.350 | 120,502 | +0.06(+4.65%) |
Nov 29, 2023 | 1.350 | 1.390 | 1.260 | 1.290 | 167,358 | -0.09(-6.52%) |
Nov 28, 2023 | 1.300 | 1.390 | 1.250 | 1.380 | 152,993 | +0.09(+6.98%) |
Nov 27, 2023 | 1.320 | 1.330 | 1.260 | 1.290 | 54,111 | -0.03(-2.27%) |
Nov 24, 2023 | 1.240 | 1.330 | 1.190 | 1.320 | 32,735 | +0.14(+11.68%) |
Nov 22, 2023 | 1.280 | 1.330 | 1.150 | 1.182 | 90,643 | -0.10(-7.66%) |
Nov 21, 2023 | 1.160 | 1.280 | 1.150 | 1.280 | 100,267 | +0.13(+11.30%) |
Nov 20, 2023 | 0.9200 | 1.230 | 0.9200 | 1.150 | 115,239 | +0.10(+9.52%) |
Nov 17, 2023 | 0.9800 | 1.050 | 0.9101 | 1.050 | 33,902 | +0.04(+3.96%) |
Nov 16, 2023 | 0.9400 | 1.060 | 0.9001 | 1.010 | 50,357 | +0.09(+9.76%) |
Nov 15, 2023 | 0.8882 | 1.070 | 0.8882 | 0.9202 | 22,664 | +0.02(+1.79%) |
Nov 14, 2023 | 0.9999 | 1.000 | 0.9010 | 0.9040 | 20,031 | -0.09(-8.69%) |
Nov 13, 2023 | 0.9950 | 0.9950 | 0.9000 | 0.9900 | 11,548 | -0.01(-0.50%) |
Nov 10, 2023 | 0.9105 | 0.9950 | 0.8701 | 0.9950 | 10,785 | +0.01(+0.93%) |
Nov 09, 2023 | 0.9953 | 1.000 | 0.8400 | 0.9858 | 14,545 | -0.00(-0.02%) |
Nov 08, 2023 | 0.9600 | 1.000 | 0.8929 | 0.9860 | 11,891 | +0.02(+1.61%) |
Nov 07, 2023 | 0.9555 | 1.000 | 0.9100 | 0.9704 | 11,024 | +0.06(+6.64%) |
Nov 06, 2023 | 1.090 | 1.090 | 0.8775 | 0.9100 | 22,380 | -0.09(-9.00%) |
Nov 03, 2023 | 0.7700 | 1.080 | 0.7200 | 1.000 | 74,283 | +0.26(+34.39%) |
Nov 02, 2023 | 0.7750 | 0.7750 | 0.7200 | 0.7441 | 54,040 | -0.01(-0.79%) |
Nov 01, 2023 | 0.7578 | 0.8700 | 0.7500 | 0.7500 | 19,043 | -0.03(-3.85%) |
Oct 31, 2023 | 0.8000 | 0.8700 | 0.7200 | 0.7800 | 11,579 | +0.03(+4.00%) |
Oct 30, 2023 | 0.8200 | 0.8608 | 0.6850 | 0.7500 | 25,920 | +0.01(+1.34%) |
Oct 27, 2023 | 0.8100 | 0.8783 | 0.7200 | 0.7401 | 25,570 | -0.06(-7.50%) |
Oct 26, 2023 | 0.8381 | 0.9136 | 0.8000 | 0.8001 | 23,513 | -0.06(-7.40%) |
Oct 25, 2023 | 1.150 | 1.200 | 0.8400 | 0.8640 | 68,941 | -0.30(-25.52%) |
Oct 24, 2023 | 1.320 | 1.324 | 1.120 | 1.160 | 104,194 | -0.11(-8.66%) |
Oct 23, 2023 | 1.300 | 1.350 | 1.250 | 1.270 | 41,385 | -0.06(-4.51%) |
Oct 20, 2023 | 1.410 | 1.540 | 1.300 | 1.330 | 91,224 | -0.14(-9.52%) |
Oct 19, 2023 | 1.680 | 1.785 | 1.416 | 1.470 | 98,110 | -0.11(-6.96%) |
Oct 18, 2023 | 1.380 | 1.690 | 1.381 | 1.580 | 282,997 | +0.15(+10.49%) |
Oct 17, 2023 | 1.440 | 1.535 | 1.260 | 1.430 | 204,452 | -0.03(-2.05%) |
Oct 16, 2023 | 1.400 | 1.560 | 1.400 | 1.460 | 101,595 | +0.00(+0.00%) |
Oct 13, 2023 | 1.420 | 1.460 | 1.330 | 1.460 | 80,517 | +0.06(+4.29%) |
Oct 12, 2023 | 1.490 | 1.490 | 1.320 | 1.400 | 81,767 | -0.09(-6.04%) |
Oct 11, 2023 | 1.520 | 1.520 | 1.380 | 1.490 | 153,051 | +0.04(+2.76%) |
Oct 10, 2023 | 1.290 | 1.560 | 1.250 | 1.450 | 632,291 | -0.13(-8.23%) |
Oct 09, 2023 | 1.500 | 1.940 | 1.210 | 1.580 | 5,677,488 | +0.56(+54.92%) |
Oct 06, 2023 | 1.130 | 1.210 | 0.9001 | 1.020 | 299,410 | -0.14(-12.08%) |
Oct 05, 2023 | 1.050 | 1.210 | 1.000 | 1.160 | 94,682 | +0.08(+7.41%) |
Oct 04, 2023 | 1.020 | 1.090 | 0.9595 | 1.080 | 73,886 | +0.00(+0.00%) |
Oct 03, 2023 | 0.9100 | 1.080 | 0.8500 | 1.080 | 121,082 | -0.01(-0.92%) |