Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 0.9300 | 0.9475 | 0.9000 | 0.9000 | 38,364 | -0.05(-5.01%) |
May 21, 2024 | 0.9522 | 0.9799 | 0.9400 | 0.9475 | 48,692 | -0.01(-1.30%) |
May 20, 2024 | 0.9696 | 0.9800 | 0.9314 | 0.9600 | 75,271 | +0.02(+2.12%) |
May 17, 2024 | 0.9500 | 0.9633 | 0.9300 | 0.9401 | 57,050 | -0.00(-0.10%) |
May 16, 2024 | 0.9200 | 0.9800 | 0.9174 | 0.9410 | 72,288 | +0.02(+2.27%) |
May 15, 2024 | 0.9242 | 0.9500 | 0.9142 | 0.9201 | 22,763 | +0.01(+0.65%) |
May 14, 2024 | 0.9400 | 0.9700 | 0.9142 | 0.9142 | 35,347 | -0.02(-1.70%) |
May 13, 2024 | 0.9700 | 0.9700 | 0.9240 | 0.9300 | 87,254 | -0.02(-1.91%) |
May 10, 2024 | 0.9000 | 0.9500 | 0.9000 | 0.9481 | 58,382 | +0.04(+4.60%) |
May 09, 2024 | 0.8900 | 0.9199 | 0.8700 | 0.9064 | 40,775 | +0.02(+1.73%) |
May 08, 2024 | 0.9000 | 0.9200 | 0.8720 | 0.8910 | 48,320 | +0.01(+1.14%) |
May 07, 2024 | 0.8900 | 0.9200 | 0.8800 | 0.8810 | 26,228 | -0.01(-1.12%) |
May 06, 2024 | 0.9167 | 0.9200 | 0.8701 | 0.8910 | 109,718 | +0.01(+1.24%) |
May 03, 2024 | 0.9000 | 0.9100 | 0.8453 | 0.8801 | 56,773 | -0.01(-1.11%) |
May 02, 2024 | 0.9000 | 0.9091 | 0.8803 | 0.8900 | 72,061 | -0.01(-1.00%) |
May 01, 2024 | 0.8700 | 0.9199 | 0.8662 | 0.8990 | 83,009 | +0.03(+3.45%) |
Apr 30, 2024 | 0.8500 | 0.9049 | 0.8494 | 0.8690 | 42,780 | +0.02(+2.82%) |
Apr 29, 2024 | 0.8900 | 0.9100 | 0.8173 | 0.8452 | 130,130 | -0.02(-2.23%) |
Apr 26, 2024 | 0.8500 | 0.8899 | 0.8500 | 0.8645 | 81,651 | -0.03(-2.87%) |
Apr 25, 2024 | 0.8700 | 0.9435 | 0.8536 | 0.8900 | 79,614 | +0.01(+1.14%) |
Apr 24, 2024 | 0.8818 | 0.9000 | 0.8212 | 0.8800 | 39,298 | -0.00(-0.23%) |
Apr 23, 2024 | 0.8100 | 0.9000 | 0.8110 | 0.8820 | 181,602 | +0.03(+3.76%) |
Apr 22, 2024 | 0.9100 | 0.9100 | 0.8003 | 0.8500 | 184,264 | -0.05(-5.79%) |
Apr 19, 2024 | 0.9500 | 0.9500 | 0.9000 | 0.9022 | 89,596 | -0.07(-6.99%) |
Apr 18, 2024 | 0.9600 | 0.9799 | 0.9050 | 0.9700 | 156,401 | +0.01(+0.52%) |
Apr 17, 2024 | 0.9900 | 0.9900 | 0.9300 | 0.9650 | 52,535 | +0.03(+2.66%) |
Apr 16, 2024 | 1.030 | 1.030 | 0.9120 | 0.9400 | 98,944 | -0.06(-6.00%) |
Apr 15, 2024 | 1.000 | 1.010 | 0.9700 | 1.000 | 90,087 | +0.01(+1.29%) |
Apr 12, 2024 | 1.000 | 1.030 | 0.9700 | 0.9873 | 51,325 | -0.00(-0.08%) |
Apr 11, 2024 | 0.9800 | 1.000 | 0.9805 | 0.9881 | 86,131 | +0.01(+0.78%) |
Apr 10, 2024 | 1.010 | 1.010 | 0.9701 | 0.9805 | 106,261 | -0.02(-1.92%) |
Apr 09, 2024 | 0.9900 | 1.020 | 0.9614 | 0.9997 | 153,093 | +0.00(+0.03%) |
Apr 08, 2024 | 0.9700 | 1.030 | 0.9420 | 0.9994 | 319,423 | +0.04(+3.92%) |
Apr 05, 2024 | 0.9500 | 0.9617 | 0.9200 | 0.9617 | 118,576 | +0.01(+1.23%) |
Apr 04, 2024 | 0.9400 | 0.9580 | 0.9363 | 0.9500 | 244,624 | +0.00(+0.00%) |
Apr 03, 2024 | 0.9690 | 0.9690 | 0.9123 | 0.9500 | 123,933 | +0.01(+1.09%) |
Apr 02, 2024 | 0.9900 | 0.9900 | 0.9044 | 0.9398 | 211,234 | -0.01(-1.13%) |
Apr 01, 2024 | 0.9700 | 0.9850 | 0.9400 | 0.9505 | 296,669 | -0.01(-0.99%) |
Mar 28, 2024 | 0.9800 | 0.9800 | 0.9450 | 0.9600 | 290,017 | +0.01(+1.00%) |
Mar 27, 2024 | 0.9700 | 0.9987 | 0.9500 | 0.9505 | 447,726 | +0.01(+1.11%) |
Mar 26, 2024 | 1.010 | 1.040 | 0.9400 | 0.9401 | 2,552,879 | -0.71(-43.02%) |
Mar 25, 2024 | 1.620 | 1.670 | 1.540 | 1.650 | 124,409 | +0.10(+6.45%) |
Mar 22, 2024 | 1.410 | 1.550 | 1.390 | 1.550 | 68,165 | +0.14(+9.93%) |
Mar 21, 2024 | 1.480 | 1.500 | 1.330 | 1.410 | 185,241 | -0.05(-3.42%) |
Mar 20, 2024 | 1.550 | 1.573 | 1.450 | 1.460 | 69,081 | -0.05(-3.31%) |
Mar 19, 2024 | 1.530 | 1.650 | 1.472 | 1.510 | 55,912 | -0.03(-1.95%) |
Mar 18, 2024 | 1.630 | 1.700 | 1.500 | 1.540 | 78,287 | -0.07(-4.35%) |
Mar 15, 2024 | 1.560 | 1.690 | 1.500 | 1.610 | 61,418 | +0.01(+0.63%) |
Mar 14, 2024 | 1.520 | 1.600 | 1.400 | 1.600 | 70,918 | +0.10(+6.67%) |
Mar 13, 2024 | 1.590 | 1.700 | 1.500 | 1.500 | 76,893 | -0.08(-5.36%) |
Mar 12, 2024 | 1.550 | 1.740 | 1.550 | 1.585 | 92,043 | +0.04(+2.92%) |
Mar 11, 2024 | 1.710 | 1.740 | 1.520 | 1.540 | 81,617 | +0.01(+0.65%) |
Mar 08, 2024 | 1.740 | 1.740 | 1.350 | 1.530 | 338,667 | -0.21(-12.07%) |
Mar 07, 2024 | 1.770 | 1.798 | 1.730 | 1.740 | 38,197 | -0.06(-3.60%) |
Mar 06, 2024 | 1.850 | 1.850 | 1.780 | 1.805 | 32,585 | -0.02(-0.82%) |
Mar 05, 2024 | 1.800 | 1.902 | 1.800 | 1.820 | 22,489 | -0.05(-2.67%) |
Mar 04, 2024 | 1.930 | 1.930 | 1.840 | 1.870 | 37,831 | -0.04(-2.09%) |
Mar 01, 2024 | 1.760 | 1.910 | 1.730 | 1.910 | 152,015 | +0.16(+9.14%) |
Feb 29, 2024 | 1.900 | 1.900 | 1.730 | 1.750 | 41,585 | -0.01(-0.57%) |
Feb 28, 2024 | 1.810 | 1.810 | 1.708 | 1.760 | 48,913 | -0.03(-1.68%) |
Feb 27, 2024 | 1.820 | 1.930 | 1.780 | 1.790 | 44,472 | -0.11(-5.79%) |
Feb 26, 2024 | 1.930 | 1.930 | 1.820 | 1.900 | 59,798 | -0.02(-1.04%) |
Feb 23, 2024 | 1.930 | 1.977 | 1.850 | 1.920 | 40,269 | +0.04(+2.13%) |
Feb 22, 2024 | 1.910 | 1.970 | 1.770 | 1.880 | 49,337 | +0.06(+3.29%) |
Feb 21, 2024 | 1.720 | 1.845 | 1.700 | 1.820 | 18,692 | +0.10(+5.81%) |
Feb 20, 2024 | 1.730 | 1.800 | 1.720 | 1.720 | 48,385 | -0.04(-2.27%) |
Feb 16, 2024 | 1.780 | 1.820 | 1.750 | 1.760 | 40,596 | -0.03(-1.68%) |
Feb 15, 2024 | 1.820 | 1.820 | 1.730 | 1.790 | 58,980 | -0.06(-3.24%) |
Feb 14, 2024 | 1.920 | 1.930 | 1.810 | 1.850 | 41,323 | -0.07(-3.65%) |
Feb 13, 2024 | 2.020 | 2.045 | 2.020 | 1.920 | 27,781 | -0.10(-4.95%) |
Feb 12, 2024 | 2.010 | 2.050 | 1.985 | 2.020 | 52,466 | +0.06(+3.06%) |
Feb 09, 2024 | 1.970 | 2.080 | 1.780 | 1.960 | 164,877 | -0.05(-2.49%) |
Feb 08, 2024 | 2.020 | 2.200 | 1.960 | 2.010 | 52,561 | +0.00(+0.00%) |
Feb 07, 2024 | 2.190 | 2.250 | 1.952 | 2.010 | 136,677 | -0.24(-10.67%) |
Feb 06, 2024 | 2.180 | 2.300 | 2.120 | 2.250 | 165,367 | +0.13(+6.13%) |
Feb 05, 2024 | 2.150 | 2.250 | 1.990 | 2.120 | 142,643 | +0.00(+0.00%) |
Feb 02, 2024 | 1.800 | 2.150 | 1.750 | 2.120 | 527,374 | +0.38(+21.84%) |
Feb 01, 2024 | 1.540 | 1.880 | 1.530 | 1.740 | 494,157 | +0.25(+16.78%) |
Jan 31, 2024 | 1.570 | 1.600 | 1.480 | 1.490 | 38,035 | -0.11(-6.88%) |
Jan 30, 2024 | 1.580 | 1.620 | 1.510 | 1.600 | 17,373 | -0.02(-1.23%) |
Jan 29, 2024 | 1.610 | 1.655 | 1.500 | 1.620 | 58,495 | +0.01(+0.62%) |
Jan 26, 2024 | 1.630 | 1.660 | 1.610 | 1.610 | 55,462 | -0.04(-2.72%) |
Jan 25, 2024 | 1.600 | 1.670 | 1.600 | 1.655 | 42,575 | +0.06(+4.09%) |
Jan 24, 2024 | 1.650 | 1.670 | 1.560 | 1.590 | 28,805 | +0.02(+1.27%) |
Jan 23, 2024 | 1.570 | 1.659 | 1.530 | 1.570 | 24,353 | -0.01(-0.63%) |
Jan 22, 2024 | 1.500 | 1.680 | 1.500 | 1.580 | 17,515 | +0.05(+3.27%) |
Jan 19, 2024 | 1.690 | 1.700 | 1.500 | 1.530 | 160,678 | -0.12(-7.27%) |
Jan 18, 2024 | 1.670 | 1.700 | 1.610 | 1.650 | 37,169 | -0.03(-1.79%) |
Jan 17, 2024 | 1.730 | 1.790 | 1.660 | 1.680 | 80,467 | -0.02(-1.18%) |
Jan 16, 2024 | 1.710 | 1.730 | 1.670 | 1.700 | 22,713 | +0.00(+0.00%) |
Jan 12, 2024 | 1.710 | 1.730 | 1.670 | 1.700 | 24,197 | +0.00(+0.00%) |
Jan 11, 2024 | 1.830 | 1.880 | 1.660 | 1.700 | 94,678 | -0.18(-9.57%) |
Jan 10, 2024 | 1.950 | 1.950 | 1.780 | 1.880 | 38,881 | +0.10(+5.62%) |
Jan 09, 2024 | 1.710 | 1.810 | 1.710 | 1.780 | 23,844 | +0.08(+4.71%) |
Jan 08, 2024 | 1.750 | 1.799 | 1.650 | 1.700 | 50,687 | -0.07(-3.95%) |
Jan 05, 2024 | 1.670 | 1.805 | 1.670 | 1.770 | 15,666 | +0.12(+7.27%) |
Jan 04, 2024 | 1.690 | 1.800 | 1.570 | 1.650 | 113,720 | -0.03(-1.79%) |
Jan 03, 2024 | 2.030 | 2.160 | 1.485 | 1.680 | 203,275 | -0.42(-20.00%) |
Jan 02, 2024 | 2.050 | 2.288 | 1.990 | 2.100 | 149,777 | +0.11(+5.53%) |
Dec 29, 2023 | 1.760 | 2.040 | 1.760 | 1.990 | 107,696 | +0.19(+10.56%) |
Dec 28, 2023 | 1.790 | 1.900 | 1.700 | 1.800 | 105,827 | +0.03(+1.69%) |
Dec 27, 2023 | 1.550 | 1.790 | 1.491 | 1.770 | 169,048 | +0.30(+20.41%) |
Dec 26, 2023 | 1.370 | 1.550 | 1.340 | 1.470 | 208,833 | +0.16(+12.21%) |
Dec 22, 2023 | 1.360 | 1.400 | 1.270 | 1.310 | 63,882 | -0.01(-0.76%) |
Dec 21, 2023 | 1.260 | 1.400 | 1.200 | 1.320 | 210,594 | +0.03(+2.33%) |
Dec 20, 2023 | 1.250 | 1.300 | 1.200 | 1.290 | 80,587 | +0.09(+7.50%) |
Dec 19, 2023 | 1.400 | 1.437 | 1.140 | 1.200 | 145,476 | -0.20(-14.29%) |
Dec 18, 2023 | 1.490 | 1.500 | 1.390 | 1.400 | 40,821 | -0.05(-3.45%) |
Dec 15, 2023 | 1.480 | 1.540 | 1.360 | 1.450 | 101,404 | +0.07(+5.07%) |
Dec 14, 2023 | 1.450 | 1.510 | 1.380 | 1.380 | 49,288 | -0.05(-3.50%) |
Dec 13, 2023 | 1.450 | 1.510 | 1.400 | 1.430 | 55,640 | -0.05(-3.38%) |
Dec 12, 2023 | 1.530 | 1.600 | 1.420 | 1.480 | 76,496 | -0.03(-1.99%) |
Dec 11, 2023 | 1.540 | 1.540 | 1.400 | 1.510 | 65,793 | -0.03(-1.95%) |
Dec 08, 2023 | 1.670 | 1.670 | 1.480 | 1.540 | 70,840 | -0.06(-3.75%) |
Dec 07, 2023 | 1.660 | 1.670 | 1.500 | 1.600 | 45,305 | +0.05(+3.23%) |
Dec 06, 2023 | 1.670 | 1.714 | 1.490 | 1.550 | 42,524 | -0.07(-4.32%) |
Dec 05, 2023 | 1.630 | 1.718 | 1.550 | 1.620 | 25,914 | -0.03(-1.82%) |
Dec 04, 2023 | 1.790 | 1.790 | 1.650 | 1.650 | 46,809 | -0.08(-4.62%) |
Dec 01, 2023 | 1.740 | 1.820 | 1.610 | 1.730 | 130,322 | +0.08(+4.85%) |
Nov 30, 2023 | 1.660 | 1.750 | 1.650 | 1.650 | 87,804 | +0.00(+0.00%) |
Nov 29, 2023 | 1.590 | 1.700 | 1.590 | 1.650 | 58,618 | +0.05(+3.12%) |
Nov 28, 2023 | 1.610 | 1.690 | 1.590 | 1.600 | 83,686 | +0.00(+0.01%) |
Nov 27, 2023 | 1.850 | 1.860 | 1.600 | 1.600 | 114,217 | -0.20(-11.11%) |
Nov 24, 2023 | 1.830 | 1.830 | 1.760 | 1.800 | 16,096 | +0.05(+2.86%) |
Nov 22, 2023 | 1.730 | 1.850 | 1.730 | 1.750 | 36,125 | -0.01(-0.57%) |
Nov 21, 2023 | 1.800 | 1.894 | 1.700 | 1.760 | 28,256 | +0.01(+0.57%) |
Nov 20, 2023 | 1.930 | 2.010 | 1.710 | 1.750 | 118,700 | -0.16(-8.38%) |
Nov 17, 2023 | 1.830 | 1.920 | 1.800 | 1.910 | 55,039 | +0.09(+4.95%) |
Nov 16, 2023 | 1.900 | 2.040 | 1.820 | 1.820 | 27,675 | -0.12(-6.19%) |
Nov 15, 2023 | 2.000 | 2.120 | 1.850 | 1.940 | 52,944 | -0.02(-1.02%) |
Nov 14, 2023 | 2.070 | 2.100 | 1.810 | 1.960 | 134,132 | -0.13(-6.22%) |
Nov 13, 2023 | 2.110 | 2.241 | 2.000 | 2.090 | 54,336 | -0.02(-0.95%) |
Nov 10, 2023 | 2.120 | 2.300 | 2.080 | 2.110 | 58,096 | -0.07(-3.21%) |
Nov 09, 2023 | 2.300 | 2.317 | 2.060 | 2.180 | 35,656 | -0.16(-6.84%) |
Nov 08, 2023 | 2.530 | 2.530 | 2.130 | 2.340 | 30,358 | -0.08(-3.31%) |
Nov 07, 2023 | 2.240 | 2.570 | 2.240 | 2.420 | 114,836 | +0.18(+8.04%) |
Nov 06, 2023 | 2.240 | 2.340 | 2.150 | 2.240 | 75,406 | -0.06(-2.61%) |
Nov 03, 2023 | 2.290 | 2.410 | 2.200 | 2.300 | 49,252 | -0.01(-0.43%) |
Nov 02, 2023 | 2.440 | 2.610 | 2.200 | 2.310 | 79,952 | -0.12(-4.94%) |