Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2024 | 1.490 | 1.540 | 1.460 | 1.460 | 717,620 | -0.05(-3.31%) |
May 24, 2024 | 1.530 | 1.535 | 1.471 | 1.510 | 365,775 | +0.04(+2.72%) |
May 23, 2024 | 1.540 | 1.545 | 1.430 | 1.470 | 527,699 | -0.06(-3.92%) |
May 22, 2024 | 1.470 | 1.560 | 1.460 | 1.530 | 536,830 | +0.05(+3.38%) |
May 21, 2024 | 1.490 | 1.510 | 1.450 | 1.480 | 287,187 | -0.02(-1.33%) |
May 20, 2024 | 1.580 | 1.580 | 1.480 | 1.500 | 632,595 | -0.09(-5.66%) |
May 17, 2024 | 1.630 | 1.660 | 1.580 | 1.590 | 485,511 | -0.03(-1.85%) |
May 16, 2024 | 1.560 | 1.650 | 1.540 | 1.620 | 623,333 | +0.04(+2.53%) |
May 15, 2024 | 1.610 | 1.659 | 1.560 | 1.580 | 515,414 | -0.01(-0.63%) |
May 14, 2024 | 1.460 | 1.610 | 1.460 | 1.590 | 657,772 | +0.12(+8.16%) |
May 13, 2024 | 1.450 | 1.540 | 1.450 | 1.470 | 332,405 | +0.02(+1.38%) |
May 10, 2024 | 1.490 | 1.490 | 1.410 | 1.450 | 398,849 | -0.04(-2.68%) |
May 09, 2024 | 1.420 | 1.515 | 1.410 | 1.490 | 476,526 | +0.06(+4.20%) |
May 08, 2024 | 1.450 | 1.480 | 1.390 | 1.430 | 337,703 | -0.05(-3.38%) |
May 07, 2024 | 1.570 | 1.575 | 1.470 | 1.480 | 431,070 | -0.10(-6.33%) |
May 06, 2024 | 1.630 | 1.710 | 1.560 | 1.580 | 540,700 | -0.03(-1.86%) |
May 03, 2024 | 1.700 | 1.790 | 1.600 | 1.610 | 871,607 | -0.06(-3.59%) |
May 02, 2024 | 1.590 | 1.710 | 1.510 | 1.670 | 1,137,901 | +0.11(+7.05%) |
May 01, 2024 | 1.320 | 1.600 | 1.320 | 1.560 | 1,561,163 | +0.27(+20.93%) |
Apr 30, 2024 | 1.330 | 1.370 | 1.290 | 1.290 | 966,638 | -0.04(-3.01%) |
Apr 29, 2024 | 1.280 | 1.330 | 1.270 | 1.330 | 936,027 | +0.07(+5.56%) |
Apr 26, 2024 | 1.220 | 1.270 | 1.210 | 1.260 | 744,343 | +0.04(+3.28%) |
Apr 25, 2024 | 1.220 | 1.310 | 1.210 | 1.220 | 842,799 | -0.01(-0.81%) |
Apr 24, 2024 | 1.270 | 1.330 | 1.220 | 1.230 | 694,056 | -0.04(-3.15%) |
Apr 23, 2024 | 1.310 | 1.370 | 1.255 | 1.270 | 1,344,517 | -0.04(-3.05%) |
Apr 22, 2024 | 1.290 | 1.330 | 1.260 | 1.310 | 709,387 | +0.02(+1.55%) |
Apr 19, 2024 | 1.300 | 1.335 | 1.260 | 1.290 | 679,582 | -0.03(-2.27%) |
Apr 18, 2024 | 1.350 | 1.460 | 1.310 | 1.320 | 738,830 | -0.04(-2.94%) |
Apr 17, 2024 | 1.350 | 1.410 | 1.341 | 1.360 | 589,754 | +0.03(+2.26%) |
Apr 16, 2024 | 1.320 | 1.390 | 1.285 | 1.330 | 615,299 | +0.01(+0.76%) |
Apr 15, 2024 | 1.440 | 1.440 | 1.310 | 1.320 | 888,119 | -0.10(-7.04%) |
Apr 12, 2024 | 1.490 | 1.565 | 1.390 | 1.420 | 938,260 | -0.08(-5.33%) |
Apr 11, 2024 | 1.500 | 1.540 | 1.480 | 1.500 | 595,996 | +0.00(+0.00%) |
Apr 10, 2024 | 1.450 | 1.516 | 1.370 | 1.500 | 1,079,914 | +0.04(+2.74%) |
Apr 09, 2024 | 1.510 | 1.550 | 1.460 | 1.460 | 812,851 | -0.04(-2.67%) |
Apr 08, 2024 | 1.580 | 1.590 | 1.490 | 1.500 | 1,051,728 | -0.08(-5.06%) |
Apr 05, 2024 | 1.570 | 1.656 | 1.550 | 1.580 | 612,780 | +0.01(+0.64%) |
Apr 04, 2024 | 1.720 | 1.720 | 1.540 | 1.570 | 1,191,539 | -0.13(-7.65%) |
Apr 03, 2024 | 1.720 | 1.740 | 1.690 | 1.700 | 591,862 | -0.06(-3.41%) |
Apr 02, 2024 | 1.790 | 1.820 | 1.710 | 1.760 | 706,804 | -0.14(-7.37%) |
Apr 01, 2024 | 1.760 | 1.900 | 1.730 | 1.900 | 1,195,608 | +0.14(+7.95%) |
Mar 28, 2024 | 1.700 | 1.760 | 1.755 | 1.760 | 855,032 | +0.08(+4.76%) |
Mar 27, 2024 | 1.490 | 1.690 | 1.490 | 1.680 | 1,417,927 | +0.20(+13.51%) |
Mar 26, 2024 | 1.510 | 1.610 | 1.470 | 1.480 | 950,056 | +0.00(+0.00%) |
Mar 25, 2024 | 1.490 | 1.600 | 1.470 | 1.480 | 816,176 | -0.01(-0.67%) |
Mar 22, 2024 | 1.530 | 1.610 | 1.485 | 1.490 | 657,619 | -0.07(-4.49%) |
Mar 21, 2024 | 1.580 | 1.630 | 1.520 | 1.560 | 924,328 | -0.01(-0.64%) |
Mar 20, 2024 | 1.470 | 1.620 | 1.440 | 1.570 | 843,525 | +0.12(+8.28%) |
Mar 19, 2024 | 1.460 | 1.550 | 1.430 | 1.450 | 991,937 | -0.05(-3.33%) |
Mar 18, 2024 | 1.600 | 1.610 | 1.480 | 1.500 | 1,326,705 | -0.12(-7.41%) |
Mar 15, 2024 | 1.610 | 1.705 | 1.590 | 1.620 | 1,709,637 | -0.02(-1.22%) |
Mar 14, 2024 | 1.720 | 1.730 | 1.620 | 1.640 | 1,122,099 | -0.09(-5.20%) |
Mar 13, 2024 | 1.690 | 1.821 | 1.690 | 1.730 | 623,013 | +0.03(+1.76%) |
Mar 12, 2024 | 1.750 | 1.790 | 1.680 | 1.700 | 626,995 | -0.04(-2.30%) |
Mar 11, 2024 | 1.780 | 1.850 | 1.680 | 1.740 | 1,299,660 | -0.10(-5.43%) |
Mar 08, 2024 | 1.810 | 1.960 | 1.810 | 1.840 | 734,466 | +0.06(+3.37%) |
Mar 07, 2024 | 1.860 | 1.940 | 1.780 | 1.780 | 732,929 | -0.09(-4.81%) |
Mar 06, 2024 | 1.800 | 1.950 | 1.760 | 1.870 | 1,113,914 | +0.10(+5.65%) |
Mar 05, 2024 | 1.680 | 1.870 | 1.675 | 1.770 | 731,652 | +0.02(+1.14%) |
Mar 04, 2024 | 1.900 | 1.930 | 1.660 | 1.750 | 1,238,347 | -0.11(-5.91%) |
Mar 01, 2024 | 1.820 | 1.940 | 1.730 | 1.860 | 1,284,833 | +0.04(+2.20%) |
Feb 29, 2024 | 1.710 | 1.880 | 1.710 | 1.820 | 1,798,935 | +0.14(+8.33%) |
Feb 28, 2024 | 1.580 | 1.790 | 1.500 | 1.680 | 2,569,065 | +0.11(+7.01%) |
Feb 27, 2024 | 1.460 | 1.600 | 1.430 | 1.570 | 1,294,588 | +0.12(+8.28%) |
Feb 26, 2024 | 1.380 | 1.505 | 1.360 | 1.450 | 1,359,134 | +0.09(+6.62%) |
Feb 23, 2024 | 1.250 | 1.385 | 1.200 | 1.360 | 1,371,998 | +0.10(+7.94%) |
Feb 22, 2024 | 1.360 | 1.438 | 1.230 | 1.260 | 1,185,759 | -0.11(-8.03%) |
Feb 21, 2024 | 1.320 | 1.430 | 1.300 | 1.370 | 971,536 | -0.04(-2.84%) |
Feb 20, 2024 | 1.520 | 1.570 | 1.390 | 1.410 | 1,387,282 | -0.14(-9.03%) |
Feb 16, 2024 | 1.500 | 1.690 | 1.500 | 1.550 | 2,127,497 | +0.01(+0.65%) |
Feb 15, 2024 | 1.420 | 1.550 | 1.420 | 1.540 | 2,523,563 | +0.13(+9.22%) |
Feb 14, 2024 | 1.100 | 1.450 | 1.100 | 1.410 | 3,826,807 | +0.30(+27.03%) |
Feb 13, 2024 | 1.130 | 1.180 | 1.080 | 1.110 | 1,175,437 | -0.09(-7.50%) |
Feb 12, 2024 | 1.120 | 1.225 | 1.100 | 1.200 | 1,241,751 | +0.08(+7.14%) |
Feb 09, 2024 | 1.060 | 1.120 | 1.060 | 1.120 | 1,090,672 | +0.06(+5.66%) |
Feb 08, 2024 | 1.090 | 1.158 | 1.050 | 1.060 | 976,735 | -0.02(-1.85%) |
Feb 07, 2024 | 1.110 | 1.135 | 1.070 | 1.080 | 1,039,116 | -0.02(-1.82%) |
Feb 06, 2024 | 1.030 | 1.130 | 1.010 | 1.100 | 833,004 | +0.07(+6.80%) |
Feb 05, 2024 | 1.030 | 1.075 | 1.020 | 1.030 | 834,933 | -0.02(-1.90%) |
Feb 02, 2024 | 1.060 | 1.085 | 1.020 | 1.050 | 931,496 | -0.04(-3.67%) |
Feb 01, 2024 | 1.050 | 1.095 | 0.9800 | 1.090 | 1,272,930 | +0.04(+3.81%) |
Jan 31, 2024 | 1.130 | 1.165 | 1.040 | 1.050 | 1,103,862 | -0.08(-7.08%) |
Jan 30, 2024 | 1.160 | 1.195 | 1.120 | 1.130 | 984,349 | -0.04(-3.42%) |
Jan 29, 2024 | 1.080 | 1.196 | 1.055 | 1.170 | 1,297,468 | +0.09(+8.33%) |
Jan 26, 2024 | 1.160 | 1.230 | 1.070 | 1.080 | 1,066,498 | -0.07(-6.09%) |
Jan 25, 2024 | 1.150 | 1.230 | 1.110 | 1.150 | 1,133,500 | +0.03(+2.68%) |
Jan 24, 2024 | 1.110 | 1.240 | 1.090 | 1.120 | 1,719,425 | +0.03(+2.75%) |
Jan 23, 2024 | 1.040 | 1.190 | 1.040 | 1.090 | 1,809,286 | +0.07(+6.86%) |
Jan 22, 2024 | 0.9400 | 1.060 | 0.9400 | 1.020 | 1,061,985 | +0.07(+7.37%) |
Jan 19, 2024 | 0.8807 | 1.010 | 0.8757 | 0.9500 | 1,492,180 | +0.07(+8.19%) |
Jan 18, 2024 | 0.9300 | 0.9565 | 0.8400 | 0.8781 | 1,327,151 | -0.03(-3.39%) |
Jan 17, 2024 | 0.9800 | 1.040 | 0.9016 | 0.9089 | 1,380,955 | -0.09(-9.11%) |
Jan 16, 2024 | 0.9200 | 1.040 | 0.8900 | 1.000 | 1,495,996 | +0.07(+7.62%) |
Jan 12, 2024 | 0.9500 | 1.080 | 0.9201 | 0.9292 | 1,915,869 | -0.00(-0.21%) |
Jan 11, 2024 | 0.9500 | 0.9752 | 0.8830 | 0.9312 | 1,785,583 | -0.02(-1.95%) |
Jan 10, 2024 | 0.9600 | 0.9995 | 0.9366 | 0.9497 | 1,538,818 | +0.02(+2.28%) |
Jan 09, 2024 | 0.8733 | 0.9799 | 0.8733 | 0.9285 | 1,271,915 | +0.02(+2.16%) |
Jan 08, 2024 | 0.8100 | 0.9100 | 0.8099 | 0.9089 | 1,467,945 | +0.09(+10.48%) |
Jan 05, 2024 | 0.8500 | 0.8599 | 0.8000 | 0.8227 | 1,167,543 | -0.02(-1.81%) |
Jan 04, 2024 | 0.8171 | 0.8721 | 0.8160 | 0.8379 | 828,263 | +0.01(+1.33%) |
Jan 03, 2024 | 0.8500 | 0.8500 | 0.8108 | 0.8269 | 897,475 | -0.02(-2.47%) |
Jan 02, 2024 | 0.8300 | 0.9425 | 0.8000 | 0.8478 | 2,101,188 | +0.03(+4.19%) |
Dec 29, 2023 | 0.8700 | 0.8860 | 0.7916 | 0.8137 | 1,729,841 | -0.06(-6.48%) |
Dec 28, 2023 | 0.8900 | 0.9051 | 0.8591 | 0.8701 | 1,296,420 | -0.02(-2.31%) |
Dec 27, 2023 | 1.030 | 1.060 | 0.8551 | 0.8907 | 3,158,839 | -0.16(-15.17%) |
Dec 26, 2023 | 0.9900 | 1.070 | 0.9900 | 1.050 | 2,173,500 | +0.07(+7.67%) |
Dec 22, 2023 | 0.9250 | 0.9900 | 0.9110 | 0.9752 | 1,982,685 | +0.06(+6.70%) |
Dec 21, 2023 | 0.8500 | 0.9398 | 0.8500 | 0.9140 | 1,862,004 | +0.10(+11.67%) |
Dec 20, 2023 | 0.8000 | 0.9100 | 0.7210 | 0.8185 | 4,255,493 | +0.12(+16.78%) |
Dec 19, 2023 | 0.6250 | 0.7151 | 0.6203 | 0.7009 | 1,205,873 | +0.08(+13.23%) |
Dec 18, 2023 | 0.6610 | 0.6805 | 0.6190 | 0.6190 | 613,056 | -0.04(-5.42%) |
Dec 15, 2023 | 0.7026 | 0.7293 | 0.6500 | 0.6545 | 2,686,833 | -0.03(-4.61%) |
Dec 14, 2023 | 0.6450 | 0.6950 | 0.6400 | 0.6861 | 1,527,092 | +0.05(+7.72%) |
Dec 13, 2023 | 0.6090 | 0.6480 | 0.5856 | 0.6369 | 702,110 | +0.02(+4.05%) |
Dec 12, 2023 | 0.6210 | 0.6222 | 0.5911 | 0.6121 | 664,347 | -0.01(-1.48%) |
Dec 11, 2023 | 0.6200 | 0.6346 | 0.5941 | 0.6213 | 588,411 | -0.00(-0.59%) |
Dec 08, 2023 | 0.6300 | 0.6400 | 0.6000 | 0.6250 | 710,036 | +0.00(+0.68%) |
Dec 07, 2023 | 0.5919 | 0.6250 | 0.5805 | 0.6208 | 974,862 | +0.03(+4.83%) |
Dec 06, 2023 | 0.5900 | 0.6195 | 0.5888 | 0.5922 | 836,760 | +0.01(+1.32%) |
Dec 05, 2023 | 0.6000 | 0.6139 | 0.5762 | 0.5845 | 1,736,182 | -0.01(-2.00%) |
Dec 04, 2023 | 0.6000 | 0.6450 | 0.5881 | 0.5964 | 1,191,218 | -0.01(-2.44%) |