Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 1.050 | 1.050 | 1.020 | 1.040 | 599,829 | +0.00(+0.00%) |
Jun 12, 2024 | 1.050 | 1.080 | 1.030 | 1.040 | 882,889 | +0.00(+0.00%) |
Jun 11, 2024 | 1.020 | 1.050 | 1.010 | 1.040 | 1,642,351 | +0.00(+0.00%) |
Jun 10, 2024 | 1.010 | 1.045 | 1.010 | 1.040 | 1,624,142 | +0.02(+1.96%) |
Jun 07, 2024 | 1.010 | 1.060 | 1.010 | 1.020 | 1,076,531 | -0.01(-0.97%) |
Jun 06, 2024 | 1.020 | 1.060 | 1.010 | 1.030 | 1,828,326 | -0.03(-2.83%) |
Jun 05, 2024 | 0.9900 | 1.070 | 0.9900 | 1.060 | 1,846,967 | +0.05(+4.95%) |
Jun 04, 2024 | 1.050 | 1.050 | 0.9601 | 1.010 | 4,016,376 | -0.06(-5.61%) |
Jun 03, 2024 | 1.100 | 1.150 | 1.050 | 1.070 | 2,227,872 | -0.06(-5.31%) |
May 31, 2024 | 1.150 | 1.180 | 1.040 | 1.130 | 14,923,331 | +0.12(+11.88%) |
May 30, 2024 | 1.050 | 1.070 | 1.000 | 1.010 | 3,742,530 | +0.00(+0.00%) |
May 29, 2024 | 1.030 | 1.036 | 1.000 | 1.010 | 820,543 | -0.03(-2.88%) |
May 28, 2024 | 1.080 | 1.100 | 1.020 | 1.040 | 1,090,026 | -0.01(-0.95%) |
May 24, 2024 | 1.020 | 1.066 | 1.010 | 1.050 | 560,532 | +0.04(+3.96%) |
May 23, 2024 | 1.050 | 1.060 | 1.010 | 1.010 | 799,924 | -0.04(-3.81%) |
May 22, 2024 | 1.080 | 1.120 | 1.050 | 1.050 | 735,208 | -0.03(-2.78%) |
May 21, 2024 | 1.090 | 1.110 | 1.060 | 1.080 | 1,283,792 | -0.02(-1.82%) |
May 20, 2024 | 1.120 | 1.120 | 1.050 | 1.100 | 695,344 | -0.01(-0.90%) |
May 17, 2024 | 1.160 | 1.175 | 1.100 | 1.110 | 1,056,715 | -0.09(-7.50%) |
May 16, 2024 | 1.340 | 1.340 | 1.150 | 1.200 | 1,286,100 | -0.04(-3.23%) |
May 15, 2024 | 1.190 | 1.270 | 1.130 | 1.240 | 1,417,611 | +0.09(+7.83%) |
May 14, 2024 | 1.170 | 1.230 | 1.120 | 1.150 | 533,333 | -0.02(-1.71%) |
May 13, 2024 | 1.120 | 1.200 | 1.104 | 1.170 | 432,605 | +0.05(+4.46%) |
May 10, 2024 | 1.130 | 1.210 | 1.080 | 1.120 | 531,725 | -0.02(-1.75%) |
May 09, 2024 | 1.150 | 1.220 | 1.120 | 1.140 | 993,489 | +0.00(+0.00%) |
May 08, 2024 | 1.090 | 1.140 | 1.020 | 1.140 | 974,866 | +0.04(+3.64%) |
May 07, 2024 | 1.150 | 1.150 | 1.060 | 1.100 | 1,035,003 | -0.05(-4.35%) |
May 06, 2024 | 1.230 | 1.230 | 1.110 | 1.150 | 842,132 | -0.04(-3.36%) |
May 03, 2024 | 1.220 | 1.240 | 1.170 | 1.190 | 852,996 | +0.00(+0.00%) |
May 02, 2024 | 1.250 | 1.250 | 1.170 | 1.190 | 716,118 | -0.02(-1.65%) |
May 01, 2024 | 1.190 | 1.250 | 1.160 | 1.210 | 911,445 | +0.02(+1.68%) |
Apr 30, 2024 | 1.230 | 1.230 | 1.150 | 1.190 | 656,660 | +0.04(+3.48%) |
Apr 29, 2024 | 1.090 | 1.200 | 1.070 | 1.150 | 1,147,068 | +0.07(+6.98%) |
Apr 26, 2024 | 1.060 | 1.095 | 1.030 | 1.075 | 1,162,546 | +0.01(+1.42%) |
Apr 25, 2024 | 1.050 | 1.099 | 1.040 | 1.060 | 565,527 | -0.02(-1.85%) |
Apr 24, 2024 | 1.140 | 1.150 | 1.070 | 1.080 | 786,503 | -0.06(-5.26%) |
Apr 23, 2024 | 1.040 | 1.160 | 1.000 | 1.140 | 1,133,319 | +0.13(+12.87%) |
Apr 22, 2024 | 0.9900 | 1.080 | 0.9400 | 1.010 | 694,241 | +0.03(+3.41%) |
Apr 19, 2024 | 0.9200 | 1.100 | 0.9200 | 0.9767 | 1,482,450 | +0.08(+8.72%) |
Apr 18, 2024 | 0.9676 | 0.9893 | 0.8721 | 0.8984 | 3,325,110 | -0.09(-8.98%) |
Apr 17, 2024 | 1.020 | 1.045 | 0.9301 | 0.9870 | 1,222,225 | -0.04(-4.17%) |
Apr 16, 2024 | 1.050 | 1.060 | 0.9801 | 1.030 | 1,224,116 | -0.02(-1.90%) |
Apr 15, 2024 | 1.200 | 1.210 | 1.050 | 1.050 | 1,324,292 | -0.11(-9.48%) |
Apr 12, 2024 | 1.200 | 1.280 | 1.130 | 1.160 | 3,079,437 | -0.13(-10.08%) |
Apr 11, 2024 | 1.280 | 1.340 | 1.260 | 1.290 | 882,268 | +0.02(+1.57%) |
Apr 10, 2024 | 1.330 | 1.330 | 1.250 | 1.270 | 1,512,226 | -0.10(-7.30%) |
Apr 09, 2024 | 1.360 | 1.405 | 1.350 | 1.370 | 718,235 | +0.01(+0.74%) |
Apr 08, 2024 | 1.400 | 1.410 | 1.330 | 1.360 | 1,025,092 | -0.01(-0.73%) |
Apr 05, 2024 | 1.390 | 1.420 | 1.320 | 1.370 | 1,205,337 | +0.02(+1.48%) |
Apr 04, 2024 | 1.410 | 1.450 | 1.350 | 1.350 | 777,365 | -0.03(-2.17%) |
Apr 03, 2024 | 1.400 | 1.420 | 1.350 | 1.380 | 1,636,255 | -0.02(-1.43%) |
Apr 02, 2024 | 1.460 | 1.460 | 1.360 | 1.400 | 1,148,289 | -0.07(-4.76%) |
Apr 01, 2024 | 1.550 | 1.550 | 1.450 | 1.470 | 1,334,002 | -0.11(-6.96%) |
Mar 28, 2024 | 1.650 | 1.580 | 1.580 | 1.580 | 1,068,461 | +0.00(+0.00%) |
Mar 27, 2024 | 1.550 | 1.625 | 1.470 | 1.580 | 1,183,459 | +0.06(+3.95%) |
Mar 26, 2024 | 1.450 | 1.570 | 1.380 | 1.520 | 1,194,904 | +0.08(+5.56%) |
Mar 25, 2024 | 1.460 | 1.560 | 1.420 | 1.440 | 1,175,394 | +0.00(+0.00%) |
Mar 22, 2024 | 1.340 | 1.490 | 1.324 | 1.440 | 1,671,980 | +0.10(+7.46%) |
Mar 21, 2024 | 1.290 | 1.400 | 1.290 | 1.340 | 1,148,415 | +0.01(+0.75%) |
Mar 20, 2024 | 1.440 | 1.440 | 1.240 | 1.330 | 3,079,069 | -0.08(-5.67%) |
Mar 19, 2024 | 1.450 | 1.520 | 1.380 | 1.410 | 1,177,928 | -0.06(-4.08%) |
Mar 18, 2024 | 1.500 | 1.510 | 1.360 | 1.470 | 1,093,143 | -0.01(-0.68%) |
Mar 15, 2024 | 1.470 | 1.490 | 1.420 | 1.480 | 634,191 | +0.02(+1.37%) |
Mar 14, 2024 | 1.550 | 1.560 | 1.410 | 1.460 | 1,339,696 | -0.13(-8.18%) |
Mar 13, 2024 | 1.560 | 1.700 | 1.470 | 1.590 | 1,398,424 | +0.10(+6.71%) |
Mar 12, 2024 | 1.540 | 1.560 | 1.420 | 1.490 | 1,623,948 | -0.05(-3.25%) |
Mar 11, 2024 | 1.800 | 1.800 | 1.520 | 1.540 | 2,094,477 | -0.21(-12.00%) |
Mar 08, 2024 | 1.790 | 2.050 | 1.720 | 1.750 | 12,009,195 | +0.01(+0.57%) |
Mar 07, 2024 | 1.750 | 1.850 | 1.620 | 1.740 | 2,526,098 | +0.03(+1.75%) |
Mar 06, 2024 | 1.590 | 1.750 | 1.490 | 1.710 | 2,209,344 | +0.25(+17.12%) |
Mar 05, 2024 | 1.480 | 1.530 | 1.380 | 1.460 | 815,506 | -0.02(-1.35%) |
Mar 04, 2024 | 1.630 | 1.636 | 1.420 | 1.480 | 1,121,246 | -0.11(-6.92%) |
Mar 01, 2024 | 1.560 | 1.640 | 1.550 | 1.590 | 924,045 | +0.02(+1.27%) |
Feb 29, 2024 | 1.610 | 1.610 | 1.500 | 1.570 | 1,552,767 | -0.04(-2.48%) |
Feb 28, 2024 | 1.770 | 1.770 | 1.500 | 1.610 | 1,711,380 | -0.10(-5.85%) |
Feb 27, 2024 | 1.690 | 1.790 | 1.603 | 1.710 | 2,212,672 | +0.07(+4.27%) |
Feb 26, 2024 | 1.500 | 1.650 | 1.430 | 1.640 | 1,660,734 | +0.16(+10.81%) |
Feb 23, 2024 | 1.450 | 1.500 | 1.380 | 1.480 | 808,040 | +0.10(+7.25%) |
Feb 22, 2024 | 1.530 | 1.638 | 1.380 | 1.380 | 1,978,725 | -0.12(-8.00%) |
Feb 21, 2024 | 1.230 | 1.570 | 1.230 | 1.500 | 2,812,112 | +0.24(+19.05%) |
Feb 20, 2024 | 1.180 | 1.315 | 1.180 | 1.260 | 1,087,857 | +0.06(+5.00%) |
Feb 16, 2024 | 1.250 | 1.280 | 1.180 | 1.200 | 786,592 | -0.05(-4.00%) |
Feb 15, 2024 | 1.320 | 1.320 | 1.220 | 1.250 | 694,952 | -0.03(-2.34%) |
Feb 14, 2024 | 1.250 | 1.320 | 1.200 | 1.280 | 759,193 | +0.08(+7.11%) |
Feb 13, 2024 | 1.160 | 1.290 | 1.150 | 1.195 | 1,061,116 | -0.01(-1.24%) |
Feb 12, 2024 | 1.260 | 1.280 | 1.190 | 1.210 | 1,088,926 | -0.04(-3.20%) |
Feb 09, 2024 | 1.240 | 1.330 | 1.190 | 1.250 | 1,487,474 | +0.10(+8.70%) |
Feb 08, 2024 | 1.270 | 1.270 | 1.120 | 1.150 | 1,577,615 | -0.09(-7.26%) |
Feb 07, 2024 | 1.320 | 1.420 | 1.200 | 1.240 | 2,145,853 | -0.09(-6.77%) |
Feb 06, 2024 | 1.170 | 1.380 | 1.130 | 1.330 | 3,009,736 | +0.16(+13.68%) |
Feb 05, 2024 | 1.070 | 1.200 | 1.065 | 1.170 | 3,132,151 | +0.13(+12.50%) |
Feb 02, 2024 | 1.000 | 1.060 | 0.9210 | 1.040 | 2,341,197 | +0.04(+4.00%) |
Feb 01, 2024 | 1.030 | 1.100 | 0.9801 | 1.000 | 5,503,850 | +0.04(+4.17%) |
Jan 31, 2024 | 0.9000 | 1.040 | 0.9000 | 0.9600 | 4,582,766 | +0.09(+9.74%) |
Jan 30, 2024 | 0.7800 | 0.8787 | 0.7619 | 0.8748 | 19,978,048 | +0.08(+10.18%) |
Jan 29, 2024 | 0.7505 | 0.8000 | 0.7301 | 0.7940 | 562,311 | +0.06(+8.77%) |
Jan 26, 2024 | 0.7500 | 0.7606 | 0.7200 | 0.7300 | 296,209 | -0.01(-0.95%) |
Jan 25, 2024 | 0.7201 | 0.7500 | 0.6905 | 0.7370 | 319,525 | +0.02(+3.08%) |
Jan 24, 2024 | 0.7610 | 0.8001 | 0.7100 | 0.7150 | 346,713 | -0.05(-5.92%) |
Jan 23, 2024 | 0.7300 | 0.7800 | 0.7201 | 0.7600 | 596,431 | +0.03(+4.64%) |
Jan 22, 2024 | 0.7080 | 0.7500 | 0.7030 | 0.7263 | 355,487 | +0.02(+3.37%) |
Jan 19, 2024 | 0.7150 | 0.7722 | 0.6900 | 0.7026 | 735,903 | -0.02(-2.75%) |
Jan 18, 2024 | 0.7196 | 0.7300 | 0.6760 | 0.7225 | 485,021 | -0.00(-0.36%) |
Jan 17, 2024 | 0.7300 | 0.7498 | 0.6517 | 0.7251 | 856,844 | +0.02(+2.13%) |
Jan 16, 2024 | 0.7900 | 0.8100 | 0.7100 | 0.7100 | 829,549 | -0.11(-13.72%) |
Jan 12, 2024 | 0.9000 | 0.9000 | 0.8127 | 0.8229 | 512,264 | -0.06(-6.48%) |
Jan 11, 2024 | 0.9000 | 0.9000 | 0.7702 | 0.8799 | 668,943 | -0.02(-2.23%) |
Jan 10, 2024 | 0.9200 | 0.9215 | 0.8700 | 0.9000 | 820,559 | -0.02(-1.69%) |
Jan 09, 2024 | 0.9250 | 0.9590 | 0.9000 | 0.9155 | 608,129 | -0.02(-2.09%) |
Jan 08, 2024 | 0.9200 | 0.9370 | 0.8211 | 0.9350 | 1,330,723 | +0.06(+6.25%) |
Jan 05, 2024 | 0.8100 | 0.9298 | 0.8001 | 0.8800 | 1,538,958 | +0.07(+8.51%) |
Jan 04, 2024 | 0.7600 | 0.8489 | 0.7500 | 0.8110 | 1,395,246 | +0.09(+12.40%) |
Jan 03, 2024 | 0.7600 | 0.7600 | 0.6900 | 0.7215 | 505,473 | -0.02(-3.28%) |
Jan 02, 2024 | 0.8100 | 0.8500 | 0.7306 | 0.7460 | 807,231 | -0.05(-5.93%) |
Dec 29, 2023 | 0.6900 | 0.8400 | 0.6886 | 0.7930 | 1,292,807 | +0.10(+14.91%) |
Dec 28, 2023 | 0.7591 | 0.7591 | 0.6200 | 0.6901 | 1,351,111 | -0.03(-4.02%) |
Dec 27, 2023 | 0.5900 | 0.7236 | 0.5900 | 0.7190 | 1,659,681 | +0.13(+23.03%) |
Dec 26, 2023 | 0.5039 | 0.6200 | 0.5005 | 0.5844 | 1,493,869 | +0.08(+16.88%) |
Dec 22, 2023 | 0.4800 | 0.5024 | 0.4720 | 0.5000 | 699,562 | +0.03(+5.78%) |
Dec 21, 2023 | 0.4400 | 0.4734 | 0.4300 | 0.4727 | 757,969 | +0.03(+7.12%) |
Dec 20, 2023 | 0.4600 | 0.4974 | 0.4399 | 0.4413 | 771,703 | -0.02(-4.07%) |
Dec 19, 2023 | 0.4460 | 0.4974 | 0.4351 | 0.4600 | 1,081,404 | +0.01(+2.34%) |
Dec 18, 2023 | 0.4581 | 0.4599 | 0.4320 | 0.4495 | 1,139,548 | -0.00(-0.11%) |
Dec 15, 2023 | 0.4810 | 0.4810 | 0.4500 | 0.4500 | 1,524,666 | -0.04(-7.86%) |
Dec 14, 2023 | 0.4903 | 0.5150 | 0.4820 | 0.4884 | 548,826 | -0.02(-4.01%) |
Dec 13, 2023 | 0.5000 | 0.5100 | 0.4820 | 0.5088 | 396,309 | +0.01(+2.87%) |
Dec 12, 2023 | 0.5002 | 0.5280 | 0.4910 | 0.4946 | 341,046 | -0.01(-1.57%) |
Dec 11, 2023 | 0.5219 | 0.5300 | 0.4950 | 0.5025 | 428,503 | -0.04(-7.78%) |
Dec 08, 2023 | 0.5317 | 0.5605 | 0.5300 | 0.5449 | 263,717 | -0.02(-4.39%) |
Dec 07, 2023 | 0.5800 | 0.5800 | 0.5249 | 0.5699 | 336,187 | +0.01(+1.50%) |
Dec 06, 2023 | 0.5680 | 0.5890 | 0.5550 | 0.5615 | 769,100 | +0.00(+0.09%) |
Dec 05, 2023 | 0.5569 | 0.6000 | 0.5000 | 0.5610 | 762,306 | +0.03(+6.13%) |
Dec 04, 2023 | 0.5300 | 0.5980 | 0.4900 | 0.5286 | 614,218 | -0.01(-2.51%) |
Dec 01, 2023 | 0.4712 | 0.5483 | 0.4700 | 0.5422 | 335,540 | +0.04(+8.44%) |
Nov 30, 2023 | 0.4900 | 0.5162 | 0.4710 | 0.5000 | 220,925 | +0.00(+0.38%) |
Nov 29, 2023 | 0.4460 | 0.5084 | 0.4400 | 0.4981 | 286,605 | +0.05(+11.66%) |
Nov 28, 2023 | 0.4693 | 0.4797 | 0.4205 | 0.4461 | 363,293 | -0.03(-6.12%) |
Nov 27, 2023 | 0.4700 | 0.4800 | 0.4468 | 0.4752 | 426,965 | +0.01(+2.19%) |
Nov 24, 2023 | 0.4490 | 0.4699 | 0.4334 | 0.4650 | 367,704 | +0.02(+3.56%) |
Nov 22, 2023 | 0.4366 | 0.4595 | 0.4300 | 0.4490 | 282,858 | +0.01(+1.70%) |
Nov 21, 2023 | 0.4468 | 0.4500 | 0.4200 | 0.4415 | 413,152 | +0.01(+2.91%) |
Nov 20, 2023 | 0.5000 | 0.5000 | 0.4200 | 0.4290 | 1,156,791 | -0.05(-10.44%) |
Nov 17, 2023 | 0.5150 | 0.5200 | 0.4400 | 0.4790 | 1,050,497 | -0.02(-4.20%) |
Nov 16, 2023 | 0.5172 | 0.5300 | 0.4905 | 0.5000 | 238,612 | +0.00(+0.00%) |
Nov 15, 2023 | 0.4900 | 0.5299 | 0.4900 | 0.5000 | 445,047 | +0.01(+1.17%) |
Nov 14, 2023 | 0.5024 | 0.5303 | 0.4800 | 0.4942 | 351,969 | +0.02(+4.57%) |
Nov 13, 2023 | 0.4800 | 0.5000 | 0.4503 | 0.4726 | 307,494 | +0.00(+0.53%) |
Nov 10, 2023 | 0.5400 | 0.5400 | 0.4700 | 0.4701 | 623,720 | -0.08(-14.06%) |
Nov 09, 2023 | 0.5505 | 0.5763 | 0.5100 | 0.5470 | 423,583 | -0.02(-2.81%) |
Nov 08, 2023 | 0.5702 | 0.6000 | 0.5500 | 0.5628 | 238,961 | -0.03(-5.57%) |
Nov 07, 2023 | 0.5961 | 0.6000 | 0.5500 | 0.5960 | 215,513 | +0.01(+1.50%) |
Nov 06, 2023 | 0.5800 | 0.5960 | 0.5500 | 0.5872 | 131,370 | +0.03(+4.86%) |
Nov 03, 2023 | 0.5500 | 0.5842 | 0.5400 | 0.5600 | 315,297 | +0.01(+1.08%) |
Nov 02, 2023 | 0.5383 | 0.5599 | 0.5200 | 0.5540 | 355,226 | +0.01(+2.59%) |