Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 1.240 | 1.260 | 1.165 | 1.170 | 497,498 | -0.06(-4.49%) |
May 09, 2024 | 1.220 | 1.245 | 1.200 | 1.225 | 413,508 | +0.01(+0.41%) |
May 08, 2024 | 1.250 | 1.347 | 1.200 | 1.220 | 1,233,869 | -0.12(-8.96%) |
May 07, 2024 | 1.300 | 1.360 | 1.280 | 1.340 | 736,903 | +0.03(+2.29%) |
May 06, 2024 | 1.400 | 1.403 | 1.260 | 1.310 | 631,663 | -0.05(-3.68%) |
May 03, 2024 | 1.310 | 1.400 | 1.310 | 1.360 | 690,119 | +0.05(+3.82%) |
May 02, 2024 | 1.250 | 1.310 | 1.210 | 1.310 | 863,966 | +0.05(+3.97%) |
May 01, 2024 | 1.210 | 1.270 | 1.205 | 1.260 | 979,115 | +0.05(+4.13%) |
Apr 30, 2024 | 1.190 | 1.230 | 1.190 | 1.210 | 930,330 | -0.01(-0.82%) |
Apr 29, 2024 | 1.200 | 1.220 | 1.182 | 1.220 | 654,780 | +0.02(+1.67%) |
Apr 26, 2024 | 1.200 | 1.200 | 1.160 | 1.200 | 445,216 | +0.01(+0.84%) |
Apr 25, 2024 | 1.190 | 1.225 | 1.140 | 1.190 | 1,626,755 | +0.02(+1.71%) |
Apr 24, 2024 | 1.210 | 1.235 | 1.140 | 1.170 | 1,439,407 | -0.05(-4.10%) |
Apr 23, 2024 | 1.250 | 1.250 | 1.215 | 1.220 | 637,744 | +0.00(+0.00%) |
Apr 22, 2024 | 1.240 | 1.250 | 1.210 | 1.220 | 663,173 | -0.02(-1.61%) |
Apr 19, 2024 | 1.230 | 1.250 | 1.210 | 1.240 | 579,779 | +0.01(+0.81%) |
Apr 18, 2024 | 1.220 | 1.260 | 1.210 | 1.230 | 645,828 | +0.00(+0.00%) |
Apr 17, 2024 | 1.230 | 1.250 | 1.214 | 1.230 | 562,986 | +0.01(+0.82%) |
Apr 16, 2024 | 1.230 | 1.255 | 1.210 | 1.220 | 676,577 | +0.01(+0.83%) |
Apr 15, 2024 | 1.220 | 1.300 | 1.210 | 1.210 | 1,069,345 | +0.00(+0.00%) |
Apr 12, 2024 | 1.220 | 1.230 | 1.185 | 1.210 | 871,119 | -0.01(-0.82%) |
Apr 11, 2024 | 1.180 | 1.240 | 1.160 | 1.220 | 631,694 | +0.06(+5.17%) |
Apr 10, 2024 | 1.200 | 1.215 | 1.150 | 1.160 | 614,003 | -0.03(-2.52%) |
Apr 09, 2024 | 1.190 | 1.240 | 1.190 | 1.190 | 333,146 | +0.00(+0.00%) |
Apr 08, 2024 | 1.210 | 1.218 | 1.170 | 1.190 | 624,529 | +0.00(+0.00%) |
Apr 05, 2024 | 1.220 | 1.235 | 1.184 | 1.190 | 531,507 | -0.04(-3.25%) |
Apr 04, 2024 | 1.270 | 1.290 | 1.220 | 1.230 | 623,318 | -0.02(-1.60%) |
Apr 03, 2024 | 1.220 | 1.270 | 1.210 | 1.250 | 733,507 | +0.03(+2.46%) |
Apr 02, 2024 | 1.250 | 1.260 | 1.190 | 1.220 | 764,678 | -0.04(-3.17%) |
Apr 01, 2024 | 1.260 | 1.320 | 1.230 | 1.260 | 721,484 | +0.02(+1.61%) |
Mar 28, 2024 | 1.260 | 1.290 | 1.240 | 1.240 | 599,308 | -0.02(-1.59%) |
Mar 27, 2024 | 1.200 | 1.285 | 1.190 | 1.260 | 1,286,231 | +0.08(+6.78%) |
Mar 26, 2024 | 1.160 | 1.210 | 1.160 | 1.180 | 716,343 | +0.02(+1.72%) |
Mar 25, 2024 | 1.150 | 1.210 | 1.150 | 1.160 | 586,672 | +0.01(+0.87%) |
Mar 22, 2024 | 1.200 | 1.210 | 1.130 | 1.150 | 548,773 | -0.05(-4.17%) |
Mar 21, 2024 | 1.220 | 1.290 | 1.160 | 1.200 | 1,187,154 | +0.01(+0.84%) |
Mar 20, 2024 | 1.170 | 1.220 | 1.120 | 1.190 | 793,812 | +0.04(+3.48%) |
Mar 19, 2024 | 1.180 | 1.190 | 1.145 | 1.150 | 439,730 | +0.00(+0.00%) |
Mar 18, 2024 | 1.160 | 1.200 | 1.135 | 1.150 | 865,579 | -0.02(-1.71%) |
Mar 15, 2024 | 1.140 | 1.220 | 1.110 | 1.170 | 1,161,133 | +0.02(+1.74%) |
Mar 14, 2024 | 1.270 | 1.270 | 1.110 | 1.150 | 2,036,091 | -0.10(-8.00%) |
Mar 13, 2024 | 1.220 | 1.320 | 1.220 | 1.250 | 834,709 | +0.03(+2.46%) |
Mar 12, 2024 | 1.320 | 1.430 | 1.210 | 1.220 | 965,892 | -0.07(-5.43%) |
Mar 11, 2024 | 1.330 | 1.450 | 1.280 | 1.290 | 1,464,208 | -0.12(-8.51%) |
Mar 08, 2024 | 1.340 | 1.485 | 1.340 | 1.410 | 1,198,593 | +0.06(+4.44%) |
Mar 07, 2024 | 1.440 | 1.450 | 1.325 | 1.350 | 850,756 | -0.09(-6.25%) |
Mar 06, 2024 | 1.320 | 1.510 | 1.310 | 1.440 | 2,061,459 | +0.17(+13.39%) |
Mar 05, 2024 | 1.240 | 1.300 | 1.240 | 1.270 | 1,374,376 | +0.02(+1.60%) |
Mar 04, 2024 | 1.230 | 1.290 | 1.220 | 1.250 | 935,348 | +0.01(+0.81%) |
Mar 01, 2024 | 1.210 | 1.255 | 1.190 | 1.240 | 1,507,437 | +0.05(+4.20%) |
Feb 29, 2024 | 1.220 | 1.270 | 1.190 | 1.190 | 3,106,713 | +0.00(+0.00%) |
Feb 28, 2024 | 1.200 | 1.270 | 1.190 | 1.190 | 1,950,652 | -0.01(-0.83%) |
Feb 27, 2024 | 1.240 | 1.370 | 1.160 | 1.200 | 2,827,324 | -0.01(-0.83%) |
Feb 26, 2024 | 1.220 | 1.250 | 1.200 | 1.210 | 859,100 | +0.02(+1.68%) |
Feb 23, 2024 | 1.190 | 1.240 | 1.170 | 1.190 | 720,628 | -0.02(-1.65%) |
Feb 22, 2024 | 1.190 | 1.265 | 1.190 | 1.210 | 944,572 | +0.01(+0.83%) |
Feb 21, 2024 | 1.200 | 1.245 | 1.170 | 1.200 | 585,552 | -0.01(-0.83%) |
Feb 20, 2024 | 1.180 | 1.230 | 1.130 | 1.210 | 2,289,722 | +0.02(+1.68%) |
Feb 16, 2024 | 1.240 | 1.245 | 1.160 | 1.190 | 1,153,131 | -0.04(-3.25%) |
Feb 15, 2024 | 1.220 | 1.270 | 1.210 | 1.230 | 1,452,863 | +0.01(+0.82%) |
Feb 14, 2024 | 1.160 | 1.255 | 1.160 | 1.220 | 758,268 | +0.05(+4.27%) |
Feb 13, 2024 | 1.180 | 1.220 | 1.155 | 1.170 | 1,450,924 | -0.06(-4.88%) |
Feb 12, 2024 | 1.240 | 1.270 | 1.210 | 1.230 | 957,732 | +0.00(+0.00%) |
Feb 09, 2024 | 1.180 | 1.260 | 1.180 | 1.230 | 1,045,573 | +0.05(+4.24%) |
Feb 08, 2024 | 1.080 | 1.200 | 1.060 | 1.180 | 1,119,886 | +0.12(+11.32%) |
Feb 07, 2024 | 1.120 | 1.160 | 1.050 | 1.060 | 5,194,996 | -0.08(-7.02%) |
Feb 06, 2024 | 1.150 | 1.190 | 1.120 | 1.140 | 903,012 | -0.01(-0.87%) |
Feb 05, 2024 | 1.220 | 1.230 | 1.150 | 1.150 | 696,199 | -0.06(-4.96%) |
Feb 02, 2024 | 1.180 | 1.235 | 1.170 | 1.210 | 689,143 | +0.01(+0.83%) |
Feb 01, 2024 | 1.180 | 1.240 | 1.165 | 1.200 | 900,977 | +0.04(+3.45%) |
Jan 31, 2024 | 1.210 | 1.230 | 1.160 | 1.160 | 613,148 | -0.05(-4.13%) |
Jan 30, 2024 | 1.230 | 1.230 | 1.180 | 1.210 | 719,360 | -0.01(-0.82%) |
Jan 29, 2024 | 1.250 | 1.265 | 1.200 | 1.220 | 1,469,655 | -0.01(-0.81%) |
Jan 26, 2024 | 1.270 | 1.295 | 1.220 | 1.230 | 697,262 | -0.02(-1.60%) |
Jan 25, 2024 | 1.260 | 1.298 | 1.200 | 1.250 | 783,245 | -0.01(-0.79%) |
Jan 24, 2024 | 1.290 | 1.310 | 1.250 | 1.260 | 1,013,910 | -0.02(-1.56%) |
Jan 23, 2024 | 1.240 | 1.320 | 1.240 | 1.280 | 2,272,328 | +0.02(+1.59%) |
Jan 22, 2024 | 1.190 | 1.290 | 1.155 | 1.260 | 3,481,641 | +0.12(+10.53%) |
Jan 19, 2024 | 1.180 | 1.200 | 1.131 | 1.140 | 1,997,133 | -0.04(-3.39%) |
Jan 18, 2024 | 1.200 | 1.220 | 1.140 | 1.180 | 1,722,511 | +0.00(+0.00%) |
Jan 17, 2024 | 1.130 | 1.240 | 1.091 | 1.180 | 2,339,250 | +0.02(+1.72%) |
Jan 16, 2024 | 1.060 | 1.250 | 1.040 | 1.160 | 6,039,971 | +0.24(+25.54%) |
Jan 12, 2024 | 0.9500 | 1.000 | 0.8555 | 0.9240 | 3,048,509 | -0.03(-3.41%) |
Jan 11, 2024 | 0.9701 | 1.010 | 0.9330 | 0.9566 | 8,624,702 | -0.05(-4.82%) |
Jan 10, 2024 | 1.070 | 1.140 | 0.9121 | 1.005 | 8,451,848 | -0.28(-21.48%) |
Jan 09, 2024 | 1.180 | 1.320 | 1.140 | 1.280 | 2,645,144 | +0.10(+8.47%) |
Jan 08, 2024 | 1.080 | 1.180 | 1.050 | 1.180 | 2,160,595 | +0.12(+11.32%) |
Jan 05, 2024 | 1.080 | 1.120 | 1.040 | 1.060 | 1,265,742 | -0.04(-3.64%) |
Jan 04, 2024 | 1.130 | 1.180 | 1.070 | 1.100 | 1,546,457 | -0.02(-1.79%) |
Jan 03, 2024 | 1.070 | 1.180 | 1.030 | 1.120 | 2,854,558 | +0.07(+6.67%) |
Jan 02, 2024 | 1.100 | 1.100 | 1.049 | 1.050 | 1,721,840 | +0.00(+0.00%) |
Dec 29, 2023 | 1.090 | 1.250 | 1.040 | 1.050 | 2,999,946 | -0.02(-1.87%) |
Dec 28, 2023 | 1.030 | 1.070 | 1.030 | 1.070 | 737,708 | +0.01(+0.94%) |
Dec 27, 2023 | 1.030 | 1.075 | 1.030 | 1.060 | 1,955,330 | +0.01(+0.95%) |
Dec 26, 2023 | 1.070 | 1.110 | 1.040 | 1.050 | 1,516,468 | -0.02(-1.87%) |
Dec 22, 2023 | 1.010 | 1.080 | 0.9971 | 1.070 | 2,065,121 | +0.06(+5.94%) |
Dec 21, 2023 | 0.9425 | 1.010 | 0.9400 | 1.010 | 2,491,357 | +0.07(+8.02%) |
Dec 20, 2023 | 0.9900 | 0.9999 | 0.8000 | 0.9350 | 6,191,030 | -0.08(-8.33%) |
Dec 19, 2023 | 0.9500 | 1.020 | 0.9400 | 1.020 | 1,566,805 | +0.08(+8.78%) |
Dec 18, 2023 | 1.020 | 1.020 | 0.9104 | 0.9377 | 3,031,876 | -0.07(-7.16%) |
Dec 15, 2023 | 1.080 | 1.085 | 1.000 | 1.010 | 2,810,778 | -0.05(-4.72%) |
Dec 14, 2023 | 1.090 | 1.130 | 1.030 | 1.060 | 2,772,794 | -0.03(-2.75%) |
Dec 13, 2023 | 1.000 | 1.100 | 0.9850 | 1.090 | 2,560,531 | +0.08(+7.92%) |
Dec 12, 2023 | 0.9800 | 1.020 | 0.9449 | 1.010 | 1,946,527 | +0.04(+3.80%) |
Dec 11, 2023 | 0.9900 | 1.010 | 0.9462 | 0.9730 | 3,625,230 | -0.04(-3.66%) |
Dec 08, 2023 | 1.010 | 1.040 | 0.9755 | 1.010 | 2,095,959 | +0.01(+1.00%) |
Dec 07, 2023 | 1.010 | 1.020 | 0.9600 | 1.000 | 3,096,641 | -0.02(-1.96%) |
Dec 06, 2023 | 1.080 | 1.150 | 0.9911 | 1.020 | 5,919,805 | +0.03(+3.41%) |
Dec 05, 2023 | 1.000 | 1.050 | 0.9771 | 0.9864 | 4,776,390 | +0.00(+0.39%) |
Dec 04, 2023 | 0.8950 | 0.9829 | 0.8900 | 0.9826 | 3,993,612 | +0.08(+8.74%) |
Dec 01, 2023 | 0.8829 | 0.9284 | 0.8400 | 0.9036 | 3,503,235 | +0.03(+3.30%) |
Nov 30, 2023 | 0.8800 | 0.9106 | 0.8402 | 0.8747 | 2,608,099 | -0.00(-0.40%) |
Nov 29, 2023 | 0.9320 | 0.9782 | 0.8618 | 0.8782 | 5,070,455 | -0.01(-1.37%) |
Nov 28, 2023 | 0.8700 | 0.8982 | 0.8048 | 0.8904 | 1,919,056 | +0.02(+2.36%) |
Nov 27, 2023 | 0.8313 | 0.8868 | 0.7700 | 0.8699 | 3,678,738 | +0.03(+3.71%) |
Nov 24, 2023 | 0.8242 | 0.8809 | 0.7900 | 0.8388 | 2,519,928 | +0.02(+3.01%) |
Nov 22, 2023 | 0.9000 | 0.9088 | 0.7734 | 0.8143 | 5,082,017 | -0.08(-8.52%) |
Nov 21, 2023 | 0.8779 | 0.9586 | 0.8600 | 0.8901 | 5,485,192 | -0.05(-5.33%) |
Nov 20, 2023 | 0.9740 | 0.9872 | 0.8503 | 0.9402 | 9,856,464 | -0.01(-1.48%) |
Nov 17, 2023 | 0.9000 | 1.040 | 0.8673 | 0.9543 | 12,304,081 | +0.07(+7.81%) |
Nov 16, 2023 | 0.8200 | 0.9500 | 0.8183 | 0.8852 | 15,564,312 | +0.08(+10.42%) |
Nov 15, 2023 | 0.6789 | 0.8656 | 0.6744 | 0.8017 | 21,060,060 | +0.12(+17.88%) |
Nov 14, 2023 | 0.6729 | 0.6999 | 0.6309 | 0.6801 | 24,238,662 | +0.04(+5.46%) |
Nov 13, 2023 | 0.7000 | 0.7000 | 0.5902 | 0.6449 | 82,206,000 | -4.11(-86.44%) |
Nov 10, 2023 | 4.850 | 5.000 | 4.710 | 4.755 | 885,055 | -0.17(-3.35%) |
Nov 09, 2023 | 5.550 | 5.608 | 4.910 | 4.920 | 947,999 | -0.53(-9.72%) |
Nov 08, 2023 | 5.420 | 5.490 | 5.150 | 5.450 | 885,274 | +0.03(+0.55%) |
Nov 07, 2023 | 5.480 | 5.640 | 5.320 | 5.420 | 1,171,674 | -0.06(-1.09%) |
Nov 06, 2023 | 5.430 | 5.705 | 5.400 | 5.480 | 1,141,245 | +0.11(+2.05%) |
Nov 03, 2023 | 5.180 | 5.480 | 5.120 | 5.370 | 1,219,918 | +0.30(+5.92%) |
Nov 02, 2023 | 5.300 | 5.300 | 4.990 | 5.070 | 960,230 | -0.02(-0.39%) |