Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 1.090 | 1.100 | 1.040 | 1.050 | 939,923 | -0.04(-3.67%) |
May 23, 2024 | 1.100 | 1.130 | 1.090 | 1.090 | 951,124 | -0.02(-1.80%) |
May 22, 2024 | 1.130 | 1.160 | 1.085 | 1.110 | 1,056,033 | -0.01(-0.89%) |
May 21, 2024 | 1.150 | 1.190 | 1.100 | 1.120 | 1,222,994 | -0.02(-1.75%) |
May 20, 2024 | 1.160 | 1.190 | 1.130 | 1.140 | 1,234,041 | -0.01(-0.87%) |
May 17, 2024 | 1.150 | 1.190 | 1.125 | 1.150 | 1,559,980 | +0.01(+1.32%) |
May 16, 2024 | 1.120 | 1.150 | 1.120 | 1.135 | 1,957,262 | +0.01(+0.44%) |
May 15, 2024 | 1.130 | 1.170 | 1.100 | 1.130 | 1,845,569 | +0.04(+3.67%) |
May 14, 2024 | 1.150 | 1.190 | 1.080 | 1.090 | 1,489,303 | -0.03(-2.68%) |
May 13, 2024 | 1.090 | 1.150 | 1.070 | 1.120 | 1,051,162 | +0.03(+2.75%) |
May 10, 2024 | 1.050 | 1.110 | 1.020 | 1.090 | 1,130,309 | +0.02(+1.87%) |
May 09, 2024 | 1.040 | 1.110 | 1.000 | 1.070 | 1,503,994 | +0.05(+4.90%) |
May 08, 2024 | 1.130 | 1.200 | 1.020 | 1.020 | 2,638,578 | -0.08(-7.27%) |
May 07, 2024 | 1.170 | 1.200 | 1.090 | 1.100 | 989,927 | -0.05(-4.35%) |
May 06, 2024 | 1.130 | 1.190 | 1.110 | 1.150 | 848,584 | +0.02(+1.77%) |
May 03, 2024 | 1.110 | 1.185 | 1.080 | 1.130 | 983,372 | +0.05(+4.63%) |
May 02, 2024 | 1.100 | 1.130 | 1.045 | 1.080 | 975,016 | +0.00(+0.00%) |
May 01, 2024 | 1.060 | 1.150 | 1.055 | 1.080 | 1,557,650 | +0.05(+4.85%) |
Apr 30, 2024 | 1.100 | 1.135 | 1.020 | 1.030 | 1,165,263 | -0.07(-6.36%) |
Apr 29, 2024 | 1.060 | 1.170 | 1.060 | 1.100 | 1,011,935 | +0.04(+3.77%) |
Apr 26, 2024 | 1.050 | 1.080 | 1.020 | 1.060 | 660,736 | +0.00(+0.00%) |
Apr 25, 2024 | 1.070 | 1.100 | 1.030 | 1.060 | 644,618 | -0.03(-2.75%) |
Apr 24, 2024 | 1.100 | 1.150 | 1.050 | 1.090 | 1,204,238 | +0.00(+0.00%) |
Apr 23, 2024 | 1.120 | 1.170 | 1.080 | 1.090 | 1,591,081 | -0.04(-3.54%) |
Apr 22, 2024 | 1.170 | 1.200 | 1.120 | 1.130 | 791,014 | -0.04(-3.42%) |
Apr 19, 2024 | 1.260 | 1.305 | 1.130 | 1.170 | 1,441,884 | -0.11(-8.59%) |
Apr 18, 2024 | 1.420 | 1.420 | 1.220 | 1.280 | 1,306,162 | -0.10(-7.25%) |
Apr 17, 2024 | 1.190 | 1.380 | 1.140 | 1.380 | 3,155,611 | +0.28(+25.45%) |
Apr 16, 2024 | 1.140 | 1.200 | 1.030 | 1.100 | 1,171,236 | -0.05(-4.76%) |
Apr 15, 2024 | 1.220 | 1.225 | 1.140 | 1.155 | 810,557 | -0.06(-5.33%) |
Apr 12, 2024 | 1.340 | 1.345 | 1.180 | 1.220 | 1,392,195 | -0.12(-8.96%) |
Apr 11, 2024 | 1.280 | 1.340 | 1.260 | 1.340 | 680,488 | +0.07(+5.51%) |
Apr 10, 2024 | 1.310 | 1.340 | 1.250 | 1.270 | 988,363 | -0.07(-5.22%) |
Apr 09, 2024 | 1.330 | 1.415 | 1.310 | 1.340 | 709,129 | -0.01(-0.74%) |
Apr 08, 2024 | 1.380 | 1.390 | 1.290 | 1.350 | 808,605 | -0.01(-0.74%) |
Apr 05, 2024 | 1.310 | 1.410 | 1.280 | 1.360 | 751,476 | +0.03(+2.26%) |
Apr 04, 2024 | 1.290 | 1.440 | 1.250 | 1.330 | 1,490,071 | +0.05(+3.50%) |
Apr 03, 2024 | 1.390 | 1.390 | 1.280 | 1.285 | 1,121,418 | -0.11(-7.89%) |
Apr 02, 2024 | 1.550 | 1.560 | 1.380 | 1.395 | 1,070,687 | -0.19(-11.71%) |
Apr 01, 2024 | 1.510 | 1.650 | 1.450 | 1.580 | 1,472,721 | +0.07(+4.64%) |
Mar 28, 2024 | 1.450 | 1.565 | 1.565 | 1.510 | 1,266,332 | +0.03(+2.03%) |
Mar 27, 2024 | 1.410 | 1.510 | 1.370 | 1.480 | 1,301,035 | +0.09(+6.47%) |
Mar 26, 2024 | 1.400 | 1.430 | 1.380 | 1.390 | 543,979 | +0.00(+0.00%) |
Mar 25, 2024 | 1.400 | 1.445 | 1.360 | 1.390 | 581,642 | +0.00(+0.00%) |
Mar 22, 2024 | 1.440 | 1.440 | 1.340 | 1.390 | 792,757 | -0.03(-2.11%) |
Mar 21, 2024 | 1.390 | 1.470 | 1.380 | 1.420 | 653,206 | +0.02(+1.43%) |
Mar 20, 2024 | 1.390 | 1.420 | 1.319 | 1.400 | 767,455 | +0.03(+2.19%) |
Mar 19, 2024 | 1.450 | 1.495 | 1.350 | 1.370 | 949,499 | -0.10(-6.80%) |
Mar 18, 2024 | 1.520 | 1.620 | 1.450 | 1.470 | 1,371,778 | -0.04(-2.65%) |
Mar 15, 2024 | 1.410 | 1.550 | 1.340 | 1.510 | 1,726,672 | +0.17(+12.69%) |
Mar 14, 2024 | 1.420 | 1.450 | 1.320 | 1.340 | 891,235 | -0.08(-5.63%) |
Mar 13, 2024 | 1.450 | 1.530 | 1.400 | 1.420 | 737,965 | -0.03(-2.07%) |
Mar 12, 2024 | 1.480 | 1.580 | 1.410 | 1.450 | 1,019,331 | -0.03(-2.03%) |
Mar 11, 2024 | 1.580 | 1.640 | 1.470 | 1.480 | 979,854 | -0.09(-5.73%) |
Mar 08, 2024 | 1.530 | 1.700 | 1.520 | 1.570 | 2,128,529 | +0.04(+2.61%) |
Mar 07, 2024 | 1.360 | 1.610 | 1.310 | 1.530 | 3,138,675 | +0.20(+15.04%) |
Mar 06, 2024 | 1.250 | 1.400 | 1.250 | 1.330 | 1,271,064 | +0.08(+6.83%) |
Mar 05, 2024 | 1.320 | 1.340 | 1.240 | 1.245 | 1,071,855 | -0.06(-4.96%) |
Mar 04, 2024 | 1.200 | 1.320 | 1.150 | 1.310 | 1,587,106 | +0.12(+10.55%) |
Mar 01, 2024 | 1.190 | 1.275 | 1.130 | 1.185 | 1,701,364 | +0.03(+2.16%) |
Feb 29, 2024 | 1.330 | 1.360 | 1.110 | 1.160 | 3,007,114 | -0.17(-12.78%) |
Feb 28, 2024 | 1.410 | 1.440 | 1.270 | 1.330 | 1,555,652 | -0.08(-5.67%) |
Feb 27, 2024 | 1.340 | 1.420 | 1.300 | 1.410 | 1,814,420 | +0.10(+7.63%) |
Feb 26, 2024 | 1.240 | 1.370 | 1.220 | 1.310 | 1,823,622 | +0.07(+5.65%) |
Feb 23, 2024 | 1.120 | 1.310 | 1.101 | 1.240 | 1,543,813 | +0.11(+9.73%) |
Feb 22, 2024 | 1.220 | 1.245 | 1.080 | 1.130 | 1,576,598 | -0.08(-6.61%) |
Feb 21, 2024 | 1.190 | 1.230 | 1.160 | 1.210 | 1,349,119 | +0.00(+0.00%) |
Feb 20, 2024 | 1.220 | 1.270 | 1.190 | 1.210 | 1,544,527 | -0.06(-4.72%) |
Feb 16, 2024 | 1.320 | 1.380 | 1.270 | 1.270 | 1,381,854 | -0.03(-2.31%) |
Feb 15, 2024 | 1.380 | 1.400 | 1.260 | 1.300 | 1,488,536 | -0.06(-4.41%) |
Feb 14, 2024 | 1.280 | 1.480 | 1.280 | 1.360 | 2,449,545 | +0.08(+6.25%) |
Feb 13, 2024 | 1.260 | 1.330 | 1.150 | 1.280 | 2,760,236 | -0.02(-1.54%) |
Feb 12, 2024 | 1.350 | 1.430 | 1.190 | 1.300 | 2,801,488 | -0.04(-2.99%) |
Feb 09, 2024 | 1.500 | 1.560 | 1.250 | 1.340 | 2,096,242 | -0.17(-11.26%) |
Feb 08, 2024 | 1.480 | 1.610 | 1.430 | 1.510 | 2,583,942 | -0.01(-0.98%) |
Feb 07, 2024 | 1.690 | 1.690 | 1.420 | 1.525 | 2,862,727 | -0.14(-8.13%) |
Feb 06, 2024 | 1.420 | 1.950 | 1.120 | 1.660 | 15,370,080 | +0.31(+22.96%) |
Feb 05, 2024 | 1.090 | 1.445 | 1.080 | 1.350 | 8,871,181 | +0.31(+29.81%) |
Feb 02, 2024 | 0.9100 | 1.079 | 0.8601 | 1.040 | 2,890,418 | +0.14(+15.52%) |
Feb 01, 2024 | 0.8070 | 0.9200 | 0.7702 | 0.9003 | 1,660,702 | +0.15(+19.96%) |
Jan 31, 2024 | 0.8700 | 0.9170 | 0.7505 | 0.7505 | 2,098,852 | -0.12(-13.83%) |
Jan 30, 2024 | 0.9000 | 0.9025 | 0.8515 | 0.8710 | 538,822 | -0.03(-3.76%) |
Jan 29, 2024 | 0.9099 | 0.9210 | 0.8700 | 0.9050 | 766,386 | -0.00(-0.12%) |
Jan 26, 2024 | 0.8900 | 0.9350 | 0.8500 | 0.9061 | 816,094 | +0.03(+3.47%) |
Jan 25, 2024 | 0.8500 | 0.8895 | 0.7910 | 0.8757 | 638,643 | +0.05(+6.15%) |
Jan 24, 2024 | 0.8600 | 0.8700 | 0.8117 | 0.8250 | 400,040 | -0.03(-2.96%) |
Jan 23, 2024 | 0.8400 | 0.8611 | 0.8221 | 0.8502 | 522,258 | +0.02(+2.24%) |
Jan 22, 2024 | 0.7800 | 0.8481 | 0.7427 | 0.8316 | 977,413 | +0.07(+8.56%) |
Jan 19, 2024 | 0.7352 | 0.7856 | 0.6904 | 0.7660 | 1,321,492 | +0.04(+5.82%) |
Jan 18, 2024 | 0.7500 | 0.7714 | 0.7000 | 0.7239 | 981,116 | -0.03(-4.14%) |
Jan 17, 2024 | 0.6950 | 0.7660 | 0.6902 | 0.7552 | 764,868 | +0.03(+4.19%) |
Jan 16, 2024 | 0.7500 | 0.7800 | 0.6555 | 0.7248 | 1,794,876 | -0.02(-2.59%) |
Jan 12, 2024 | 0.7600 | 0.7906 | 0.7158 | 0.7441 | 980,430 | +0.01(+0.80%) |
Jan 11, 2024 | 0.8270 | 0.8356 | 0.7343 | 0.7382 | 1,528,830 | -0.08(-10.21%) |
Jan 10, 2024 | 0.8719 | 0.8764 | 0.8102 | 0.8221 | 1,383,513 | -0.04(-4.26%) |
Jan 09, 2024 | 0.9112 | 0.9249 | 0.8500 | 0.8587 | 954,314 | -0.06(-6.69%) |
Jan 08, 2024 | 0.8400 | 0.9316 | 0.8033 | 0.9203 | 1,090,029 | +0.10(+11.90%) |
Jan 05, 2024 | 0.8200 | 0.8600 | 0.7800 | 0.8224 | 977,188 | -0.00(-0.32%) |
Jan 04, 2024 | 0.8160 | 0.8445 | 0.7840 | 0.8250 | 1,855,777 | -0.01(-0.97%) |
Jan 03, 2024 | 0.9100 | 0.9200 | 0.8210 | 0.8331 | 1,006,097 | -0.07(-7.56%) |
Jan 02, 2024 | 0.8745 | 0.9198 | 0.8510 | 0.9012 | 896,577 | +0.04(+4.18%) |
Dec 29, 2023 | 0.8930 | 0.9299 | 0.8501 | 0.8650 | 1,013,681 | -0.06(-6.31%) |
Dec 28, 2023 | 0.9129 | 0.9495 | 0.8786 | 0.9233 | 889,660 | -0.00(-0.02%) |
Dec 27, 2023 | 0.9300 | 0.9505 | 0.8700 | 0.9235 | 1,944,037 | +0.03(+3.88%) |
Dec 26, 2023 | 0.8100 | 0.9881 | 0.8100 | 0.8890 | 2,177,201 | +0.07(+7.89%) |
Dec 22, 2023 | 0.7596 | 0.8500 | 0.7596 | 0.8240 | 1,360,081 | +0.06(+8.34%) |
Dec 21, 2023 | 0.7900 | 0.7991 | 0.7120 | 0.7606 | 2,052,374 | +0.00(+0.32%) |
Dec 20, 2023 | 0.7784 | 0.8380 | 0.7500 | 0.7582 | 1,300,777 | -0.03(-3.24%) |
Dec 19, 2023 | 0.7501 | 0.8293 | 0.7500 | 0.7836 | 2,639,458 | +0.03(+4.04%) |
Dec 18, 2023 | 0.7900 | 0.8312 | 0.7530 | 0.7532 | 974,638 | -0.02(-2.80%) |
Dec 15, 2023 | 0.8491 | 0.8865 | 0.7749 | 0.7749 | 2,884,943 | -0.07(-7.77%) |
Dec 14, 2023 | 0.8000 | 0.8780 | 0.7841 | 0.8402 | 1,108,168 | +0.06(+8.25%) |
Dec 13, 2023 | 0.7400 | 0.7996 | 0.7000 | 0.7762 | 1,772,743 | +0.03(+4.68%) |
Dec 12, 2023 | 0.7564 | 0.7701 | 0.7203 | 0.7415 | 1,002,154 | -0.04(-4.67%) |
Dec 11, 2023 | 0.8483 | 0.9512 | 0.6174 | 0.7778 | 3,224,656 | -0.08(-9.56%) |
Dec 08, 2023 | 0.8600 | 0.8800 | 0.8385 | 0.8600 | 736,447 | +0.02(+2.56%) |
Dec 07, 2023 | 0.8569 | 0.8930 | 0.8301 | 0.8385 | 758,547 | -0.01(-1.46%) |
Dec 06, 2023 | 0.8202 | 0.8900 | 0.8000 | 0.8509 | 670,546 | +0.04(+4.58%) |
Dec 05, 2023 | 0.8600 | 0.8897 | 0.7909 | 0.8136 | 597,905 | -0.06(-7.03%) |
Dec 04, 2023 | 0.7900 | 0.8848 | 0.7883 | 0.8751 | 1,140,920 | +0.08(+10.66%) |