Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 0.9600 | 1.020 | 0.9503 | 0.9644 | 203,953 | +0.00(+0.47%) |
May 30, 2024 | 0.9518 | 0.9999 | 0.9400 | 0.9599 | 266,605 | -0.02(-2.07%) |
May 29, 2024 | 1.020 | 1.040 | 0.9500 | 0.9802 | 538,518 | -0.10(-9.24%) |
May 28, 2024 | 1.020 | 1.110 | 1.010 | 1.080 | 515,710 | +0.05(+4.85%) |
May 24, 2024 | 1.130 | 1.190 | 0.9700 | 1.030 | 1,152,127 | -0.07(-6.36%) |
May 23, 2024 | 1.140 | 1.330 | 1.080 | 1.100 | 2,007,893 | -0.18(-14.06%) |
May 22, 2024 | 1.510 | 1.700 | 1.250 | 1.280 | 10,472,503 | -1.05(-45.06%) |
May 21, 2024 | 2.260 | 2.960 | 1.950 | 2.330 | 125,547,856 | +1.06(+83.46%) |
May 20, 2024 | 1.200 | 1.340 | 1.170 | 1.270 | 437,889 | +0.08(+6.72%) |
May 17, 2024 | 1.370 | 1.370 | 1.160 | 1.190 | 487,464 | -0.05(-4.03%) |
May 16, 2024 | 1.180 | 1.278 | 1.080 | 1.240 | 524,937 | +0.11(+9.73%) |
May 15, 2024 | 1.180 | 1.180 | 1.075 | 1.130 | 287,298 | +0.03(+2.73%) |
May 14, 2024 | 0.9800 | 1.130 | 0.9650 | 1.100 | 353,901 | +0.13(+13.58%) |
May 13, 2024 | 0.9300 | 0.9900 | 0.9203 | 0.9685 | 106,653 | +0.04(+4.71%) |
May 10, 2024 | 0.9900 | 0.9970 | 0.9199 | 0.9249 | 177,056 | -0.07(-7.48%) |
May 09, 2024 | 1.040 | 1.040 | 0.9800 | 0.9997 | 139,993 | -0.00(-0.03%) |
May 08, 2024 | 1.010 | 1.110 | 0.9756 | 1.000 | 165,270 | +0.00(+0.00%) |
May 07, 2024 | 1.080 | 1.090 | 0.9880 | 1.000 | 249,691 | -0.11(-9.91%) |
May 06, 2024 | 1.120 | 1.180 | 1.080 | 1.110 | 312,290 | -0.07(-5.93%) |
May 03, 2024 | 1.240 | 1.280 | 1.170 | 1.180 | 304,599 | -0.06(-4.84%) |
May 02, 2024 | 1.310 | 1.330 | 1.220 | 1.240 | 326,532 | -0.08(-6.06%) |
May 01, 2024 | 1.450 | 1.500 | 1.220 | 1.320 | 639,068 | -0.19(-12.58%) |
Apr 30, 2024 | 1.230 | 1.610 | 1.151 | 1.510 | 1,834,406 | +0.20(+15.27%) |
Apr 29, 2024 | 1.170 | 1.330 | 1.080 | 1.310 | 3,091,169 | +0.01(+0.77%) |
Apr 26, 2024 | 1.660 | 1.740 | 1.140 | 1.300 | 70,822,864 | +0.58(+79.36%) |
Apr 25, 2024 | 0.7400 | 0.7400 | 0.6700 | 0.7248 | 138,398 | -0.03(-3.35%) |
Apr 24, 2024 | 0.7980 | 0.7998 | 0.7100 | 0.7499 | 149,305 | -0.06(-7.20%) |
Apr 23, 2024 | 0.7600 | 0.8310 | 0.7650 | 0.8081 | 77,534 | +0.04(+5.63%) |
Apr 22, 2024 | 0.7900 | 0.7900 | 0.7450 | 0.7650 | 102,167 | +0.01(+1.73%) |
Apr 19, 2024 | 0.8250 | 0.8318 | 0.7510 | 0.7520 | 151,707 | -0.07(-8.30%) |
Apr 18, 2024 | 0.8170 | 0.8400 | 0.8010 | 0.8201 | 96,404 | -0.03(-3.57%) |
Apr 17, 2024 | 0.8605 | 0.8700 | 0.8240 | 0.8505 | 29,286 | -0.01(-1.16%) |
Apr 16, 2024 | 0.8200 | 0.8700 | 0.8100 | 0.8605 | 124,175 | +0.04(+4.43%) |
Apr 15, 2024 | 0.9300 | 0.9300 | 0.8200 | 0.8240 | 129,416 | -0.09(-10.15%) |
Apr 12, 2024 | 0.9900 | 0.9900 | 0.9100 | 0.9171 | 125,776 | -0.04(-4.64%) |
Apr 11, 2024 | 1.000 | 1.000 | 0.9540 | 0.9617 | 72,815 | -0.01(-0.90%) |
Apr 10, 2024 | 0.9700 | 1.000 | 0.9521 | 0.9704 | 173,139 | -0.02(-1.98%) |
Apr 09, 2024 | 0.9800 | 1.030 | 0.9400 | 0.9900 | 114,561 | -0.04(-3.88%) |
Apr 08, 2024 | 1.060 | 1.060 | 1.000 | 1.030 | 147,660 | -0.04(-3.74%) |
Apr 05, 2024 | 1.140 | 1.160 | 1.070 | 1.070 | 202,330 | -0.09(-7.76%) |
Apr 04, 2024 | 1.110 | 1.200 | 1.110 | 1.160 | 271,191 | +0.06(+5.45%) |
Apr 03, 2024 | 1.260 | 1.320 | 1.100 | 1.100 | 786,386 | -0.26(-19.12%) |
Apr 02, 2024 | 1.300 | 1.440 | 1.270 | 1.360 | 751,505 | -0.10(-6.85%) |
Apr 01, 2024 | 1.340 | 1.550 | 1.200 | 1.460 | 2,573,800 | -0.16(-9.88%) |
Mar 28, 2024 | 1.610 | 1.430 | 1.420 | 1.620 | 88,372,200 | +0.76(+88.59%) |
Mar 27, 2024 | 0.8016 | 0.8620 | 0.8016 | 0.8590 | 92,631 | +0.06(+7.20%) |
Mar 26, 2024 | 0.9561 | 0.9701 | 0.7193 | 0.8013 | 590,198 | -0.18(-18.23%) |
Mar 25, 2024 | 1.030 | 1.060 | 0.9100 | 0.9800 | 124,350 | -0.07(-6.67%) |
Mar 22, 2024 | 1.050 | 1.060 | 1.040 | 1.050 | 52,295 | -0.01(-0.89%) |
Mar 21, 2024 | 1.040 | 1.070 | 1.031 | 1.059 | 51,312 | +0.01(+0.90%) |
Mar 20, 2024 | 1.000 | 1.050 | 1.000 | 1.050 | 68,763 | +0.02(+1.93%) |
Mar 19, 2024 | 1.050 | 1.054 | 1.000 | 1.030 | 244,168 | -0.11(-9.64%) |
Mar 18, 2024 | 1.190 | 1.220 | 1.130 | 1.140 | 171,605 | -0.03(-2.56%) |
Mar 15, 2024 | 1.190 | 1.190 | 1.140 | 1.170 | 95,698 | +0.04(+3.54%) |
Mar 14, 2024 | 1.260 | 1.270 | 1.110 | 1.130 | 235,082 | -0.14(-11.02%) |
Mar 13, 2024 | 1.270 | 1.290 | 1.241 | 1.270 | 74,570 | +0.00(+0.00%) |
Mar 12, 2024 | 1.290 | 1.300 | 1.250 | 1.270 | 92,130 | -0.04(-3.05%) |
Mar 11, 2024 | 1.310 | 1.330 | 1.270 | 1.310 | 71,377 | +0.01(+0.77%) |
Mar 08, 2024 | 1.320 | 1.330 | 1.260 | 1.300 | 133,252 | -0.01(-0.76%) |
Mar 07, 2024 | 1.280 | 1.320 | 1.270 | 1.310 | 108,635 | +0.02(+1.55%) |
Mar 06, 2024 | 1.300 | 1.340 | 1.250 | 1.290 | 219,518 | +0.01(+0.78%) |
Mar 05, 2024 | 1.300 | 1.330 | 1.280 | 1.280 | 138,535 | -0.02(-1.54%) |
Mar 04, 2024 | 1.370 | 1.370 | 1.300 | 1.300 | 190,022 | -0.06(-4.41%) |
Mar 01, 2024 | 1.300 | 1.430 | 1.290 | 1.360 | 549,310 | +0.09(+7.09%) |
Feb 29, 2024 | 1.290 | 1.350 | 1.260 | 1.270 | 142,426 | -0.05(-3.79%) |
Feb 28, 2024 | 1.350 | 1.350 | 1.240 | 1.320 | 287,695 | -0.06(-4.35%) |
Feb 27, 2024 | 1.380 | 1.386 | 1.330 | 1.380 | 121,894 | -0.01(-0.72%) |
Feb 26, 2024 | 1.450 | 1.450 | 1.310 | 1.390 | 317,303 | -0.10(-6.71%) |
Feb 23, 2024 | 1.630 | 1.730 | 1.310 | 1.490 | 4,132,524 | -0.05(-3.25%) |
Feb 22, 2024 | 1.540 | 1.570 | 1.510 | 1.540 | 180,789 | +0.01(+0.65%) |
Feb 21, 2024 | 1.610 | 1.616 | 1.530 | 1.530 | 226,478 | -0.09(-5.56%) |
Feb 20, 2024 | 1.600 | 1.640 | 1.500 | 1.620 | 268,566 | +0.07(+4.52%) |
Feb 16, 2024 | 1.600 | 1.600 | 1.510 | 1.550 | 278,852 | -0.04(-2.52%) |
Feb 15, 2024 | 1.600 | 1.670 | 1.550 | 1.590 | 441,005 | -0.13(-7.56%) |
Feb 14, 2024 | 1.640 | 1.820 | 1.620 | 1.720 | 989,209 | -0.08(-4.44%) |
Feb 13, 2024 | 1.980 | 2.110 | 1.580 | 1.800 | 11,908,305 | +0.35(+24.14%) |
Feb 12, 2024 | 1.410 | 1.540 | 1.320 | 1.450 | 2,245,551 | +0.14(+10.69%) |
Feb 09, 2024 | 1.290 | 1.460 | 1.280 | 1.310 | 501,104 | +0.01(+0.77%) |
Feb 08, 2024 | 1.490 | 1.490 | 1.210 | 1.300 | 1,411,597 | -0.05(-3.70%) |
Feb 07, 2024 | 1.720 | 2.000 | 1.320 | 1.350 | 9,393,075 | -0.18(-11.77%) |
Feb 06, 2024 | 1.330 | 1.810 | 1.310 | 1.530 | 637,645 | +0.21(+15.92%) |
Feb 05, 2024 | 1.400 | 1.515 | 1.230 | 1.320 | 41,840 | -0.10(-7.04%) |
Feb 02, 2024 | 1.480 | 1.550 | 1.400 | 1.420 | 37,504 | -0.01(-0.70%) |
Feb 01, 2024 | 1.610 | 1.750 | 1.410 | 1.430 | 98,777 | -0.18(-11.18%) |
Jan 31, 2024 | 1.680 | 1.760 | 1.600 | 1.610 | 63,200 | -0.06(-3.59%) |
Jan 30, 2024 | 1.860 | 1.950 | 1.660 | 1.670 | 91,432 | -0.28(-14.36%) |
Jan 29, 2024 | 1.910 | 1.960 | 1.870 | 1.950 | 8,646 | +0.04(+2.09%) |
Jan 26, 2024 | 2.000 | 2.060 | 1.890 | 1.910 | 33,279 | -0.03(-1.55%) |
Jan 25, 2024 | 1.962 | 2.014 | 1.830 | 1.940 | 40,876 | +0.00(+0.00%) |
Jan 24, 2024 | 1.960 | 2.120 | 1.880 | 1.940 | 108,150 | +0.04(+2.11%) |
Jan 23, 2024 | 1.930 | 1.950 | 1.840 | 1.900 | 24,371 | -0.01(-0.52%) |
Jan 22, 2024 | 1.940 | 2.000 | 1.820 | 1.910 | 22,592 | +0.06(+3.24%) |
Jan 19, 2024 | 1.870 | 2.120 | 1.832 | 1.850 | 62,206 | -0.10(-5.13%) |
Jan 18, 2024 | 1.860 | 1.950 | 1.710 | 1.950 | 76,023 | +0.12(+6.56%) |
Jan 17, 2024 | 1.920 | 1.970 | 1.810 | 1.830 | 37,268 | -0.07(-3.68%) |
Jan 16, 2024 | 2.080 | 2.120 | 1.870 | 1.900 | 69,969 | -0.11(-5.47%) |
Jan 12, 2024 | 2.095 | 2.139 | 2.010 | 2.010 | 40,753 | -0.08(-3.83%) |
Jan 11, 2024 | 2.090 | 2.160 | 2.010 | 2.090 | 47,214 | +0.03(+1.46%) |
Jan 10, 2024 | 2.120 | 2.186 | 2.050 | 2.060 | 41,456 | -0.07(-3.29%) |
Jan 09, 2024 | 2.480 | 2.480 | 2.130 | 2.130 | 56,636 | -0.20(-8.58%) |
Jan 08, 2024 | 2.510 | 2.555 | 2.260 | 2.330 | 63,595 | -0.21(-8.27%) |
Jan 05, 2024 | 2.680 | 2.707 | 2.520 | 2.540 | 73,861 | -0.20(-7.30%) |
Jan 04, 2024 | 2.740 | 2.740 | 2.655 | 2.740 | 26,654 | +0.04(+1.48%) |
Jan 03, 2024 | 2.640 | 2.700 | 2.605 | 2.700 | 35,644 | +0.01(+0.37%) |
Jan 02, 2024 | 2.630 | 2.710 | 2.576 | 2.690 | 22,246 | +0.01(+0.37%) |
Dec 29, 2023 | 2.570 | 2.747 | 2.520 | 2.680 | 58,246 | +0.05(+1.90%) |
Dec 28, 2023 | 2.520 | 2.684 | 2.470 | 2.630 | 39,989 | +0.06(+2.33%) |
Dec 27, 2023 | 2.510 | 2.570 | 2.430 | 2.570 | 51,385 | +0.01(+0.39%) |
Dec 26, 2023 | 2.520 | 2.640 | 2.430 | 2.560 | 41,767 | -0.01(-0.39%) |
Dec 22, 2023 | 2.500 | 2.650 | 2.450 | 2.570 | 52,975 | +0.04(+1.58%) |
Dec 21, 2023 | 2.510 | 2.600 | 2.500 | 2.530 | 21,733 | -0.07(-2.69%) |
Dec 20, 2023 | 2.600 | 2.600 | 2.490 | 2.600 | 29,986 | -0.05(-1.89%) |
Dec 19, 2023 | 2.080 | 2.660 | 2.050 | 2.650 | 268,220 | -0.38(-12.54%) |
Dec 18, 2023 | 2.910 | 3.241 | 2.822 | 3.030 | 50,614 | +0.06(+2.02%) |
Dec 15, 2023 | 3.100 | 3.130 | 2.900 | 2.970 | 32,065 | -0.18(-5.71%) |
Dec 14, 2023 | 2.900 | 3.184 | 2.850 | 3.150 | 50,698 | +0.29(+10.14%) |
Dec 13, 2023 | 2.700 | 2.880 | 2.700 | 2.860 | 55,666 | +0.14(+5.15%) |
Dec 12, 2023 | 2.800 | 2.810 | 2.690 | 2.720 | 33,587 | -0.08(-2.86%) |
Dec 11, 2023 | 2.860 | 3.000 | 2.800 | 2.800 | 31,017 | -0.12(-4.11%) |
Dec 08, 2023 | 3.560 | 3.560 | 2.770 | 2.920 | 92,107 | -0.08(-2.67%) |
Dec 07, 2023 | 3.270 | 3.405 | 3.000 | 3.000 | 72,224 | -0.41(-12.02%) |
Dec 06, 2023 | 3.500 | 3.521 | 3.350 | 3.410 | 73,529 | +0.01(+0.29%) |
Dec 05, 2023 | 3.840 | 3.880 | 3.310 | 3.400 | 190,299 | -0.47(-12.14%) |
Dec 04, 2023 | 3.500 | 4.120 | 3.500 | 3.870 | 213,459 | +0.12(+3.20%) |
Dec 01, 2023 | 3.690 | 3.860 | 3.416 | 3.750 | 244,639 | +0.13(+3.59%) |
Nov 30, 2023 | 3.540 | 4.520 | 3.430 | 3.620 | 827,177 | -0.05(-1.36%) |
Nov 29, 2023 | 3.900 | 3.970 | 3.300 | 3.670 | 894,313 | -0.48(-11.57%) |
Nov 28, 2023 | 4.890 | 4.900 | 3.300 | 4.150 | 2,497,208 | -0.96(-18.79%) |
Nov 27, 2023 | 4.820 | 8.810 | 4.370 | 5.110 | 33,103,580 | +2.32(+83.15%) |
Nov 24, 2023 | 2.570 | 2.790 | 2.510 | 2.790 | 12,639 | +0.23(+8.98%) |
Nov 22, 2023 | 2.650 | 2.824 | 2.540 | 2.560 | 11,857 | -0.23(-8.24%) |
Nov 21, 2023 | 2.550 | 2.880 | 2.550 | 2.790 | 15,438 | +0.10(+3.72%) |
Nov 20, 2023 | 2.467 | 2.700 | 2.467 | 2.690 | 19,099 | +0.10(+3.86%) |
Nov 17, 2023 | 2.620 | 2.695 | 2.440 | 2.590 | 19,224 | +0.03(+1.17%) |
Nov 16, 2023 | 2.700 | 2.700 | 2.474 | 2.560 | 5,672 | -0.00(-0.12%) |
Nov 15, 2023 | 2.600 | 2.661 | 2.463 | 2.563 | 15,556 | -0.08(-2.91%) |
Nov 14, 2023 | 2.460 | 2.740 | 2.390 | 2.640 | 88,808 | +0.29(+12.34%) |
Nov 13, 2023 | 2.400 | 2.560 | 2.304 | 2.350 | 26,551 | -0.09(-3.69%) |
Nov 10, 2023 | 2.440 | 2.450 | 2.310 | 2.440 | 21,554 | +0.11(+4.72%) |
Nov 09, 2023 | 2.340 | 2.449 | 2.300 | 2.330 | 37,818 | -0.11(-4.51%) |
Nov 08, 2023 | 2.410 | 2.599 | 2.380 | 2.440 | 76,781 | -0.15(-5.79%) |
Nov 07, 2023 | 2.500 | 3.360 | 2.260 | 2.590 | 352,429 | +0.21(+9.05%) |
Nov 06, 2023 | 3.600 | 3.600 | 2.300 | 2.375 | 155,592 | -1.06(-30.76%) |
Nov 03, 2023 | 3.790 | 3.960 | 3.390 | 3.430 | 71,562 | -0.41(-10.68%) |
Nov 02, 2023 | 3.650 | 3.850 | 3.650 | 3.840 | 9,122 | +0.14(+3.78%) |