Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 1.000 | 1.000 | 0.9209 | 0.9610 | 33,501 | -0.02(-2.44%) |
May 22, 2024 | 0.9490 | 1.100 | 0.9490 | 0.9850 | 106,155 | +0.05(+5.34%) |
May 21, 2024 | 1.060 | 1.060 | 0.9250 | 0.9351 | 133,220 | -0.13(-12.20%) |
May 20, 2024 | 0.9900 | 1.100 | 0.9530 | 1.065 | 468,277 | +0.11(+12.11%) |
May 17, 2024 | 0.9300 | 1.050 | 0.9300 | 0.9500 | 140,586 | +0.02(+2.14%) |
May 16, 2024 | 0.9518 | 0.9600 | 0.9217 | 0.9301 | 25,081 | -0.02(-2.35%) |
May 15, 2024 | 0.9400 | 0.9750 | 0.9200 | 0.9525 | 12,465 | +0.01(+1.33%) |
May 14, 2024 | 0.9100 | 0.9900 | 0.9001 | 0.9400 | 147,445 | +0.03(+3.30%) |
May 13, 2024 | 0.9400 | 0.9400 | 0.9000 | 0.9100 | 66,270 | -0.03(-3.70%) |
May 10, 2024 | 0.9500 | 0.9553 | 0.9301 | 0.9450 | 21,130 | -0.01(-0.58%) |
May 09, 2024 | 0.9550 | 0.9600 | 0.9300 | 0.9505 | 24,126 | -0.01(-0.99%) |
May 08, 2024 | 0.9500 | 0.9600 | 0.9410 | 0.9600 | 8,542 | +0.01(+0.58%) |
May 07, 2024 | 0.9400 | 0.9590 | 0.9399 | 0.9545 | 19,308 | +0.01(+1.54%) |
May 06, 2024 | 0.9600 | 0.9700 | 0.9400 | 0.9400 | 29,098 | -0.03(-3.00%) |
May 03, 2024 | 1.005 | 1.010 | 0.9690 | 0.9691 | 19,088 | -0.03(-2.85%) |
May 02, 2024 | 0.9690 | 1.020 | 0.9600 | 0.9975 | 15,344 | +0.02(+1.79%) |
May 01, 2024 | 1.010 | 1.010 | 0.9768 | 0.9800 | 26,254 | -0.04(-3.92%) |
Apr 30, 2024 | 0.9400 | 1.020 | 0.9400 | 1.020 | 85,577 | +0.03(+3.03%) |
Apr 29, 2024 | 1.000 | 1.000 | 0.9600 | 0.9900 | 10,281 | +0.03(+3.02%) |
Apr 26, 2024 | 1.020 | 1.020 | 0.9610 | 0.9610 | 45,522 | -0.06(-5.78%) |
Apr 25, 2024 | 0.9700 | 1.050 | 0.8835 | 1.020 | 153,904 | +0.04(+4.07%) |
Apr 24, 2024 | 1.020 | 1.050 | 0.9599 | 0.9801 | 176,980 | -0.06(-5.76%) |
Apr 23, 2024 | 0.9700 | 1.140 | 0.9400 | 1.040 | 1,976,211 | +0.04(+4.00%) |
Apr 22, 2024 | 1.000 | 1.060 | 0.9700 | 1.000 | 41,810 | +0.00(+0.00%) |
Apr 19, 2024 | 1.070 | 1.110 | 0.9900 | 1.000 | 83,565 | -0.11(-9.91%) |
Apr 18, 2024 | 1.110 | 1.120 | 1.060 | 1.110 | 12,249 | -0.01(-0.87%) |
Apr 17, 2024 | 1.087 | 1.140 | 1.060 | 1.120 | 29,775 | +0.01(+0.87%) |
Apr 16, 2024 | 1.080 | 1.140 | 1.080 | 1.110 | 33,560 | +0.03(+2.78%) |
Apr 15, 2024 | 1.160 | 1.260 | 1.080 | 1.080 | 76,420 | -0.10(-8.47%) |
Apr 12, 2024 | 1.200 | 1.230 | 1.170 | 1.180 | 43,247 | -0.02(-1.74%) |
Apr 11, 2024 | 1.220 | 1.250 | 1.183 | 1.201 | 24,753 | -0.02(-1.57%) |
Apr 10, 2024 | 1.210 | 1.230 | 1.190 | 1.220 | 51,081 | -0.01(-0.81%) |
Apr 09, 2024 | 1.220 | 1.260 | 1.190 | 1.230 | 36,332 | +0.05(+4.24%) |
Apr 08, 2024 | 1.210 | 1.230 | 1.180 | 1.180 | 52,923 | -0.03(-2.48%) |
Apr 05, 2024 | 1.210 | 1.310 | 1.190 | 1.210 | 49,262 | -0.01(-0.82%) |
Apr 04, 2024 | 1.230 | 1.250 | 1.190 | 1.220 | 27,356 | -0.03(-2.40%) |
Apr 03, 2024 | 1.400 | 1.400 | 1.170 | 1.250 | 58,744 | -0.10(-7.41%) |
Apr 02, 2024 | 1.170 | 1.430 | 1.170 | 1.350 | 168,148 | +0.16(+13.45%) |
Apr 01, 2024 | 1.190 | 1.240 | 1.180 | 1.190 | 26,145 | +0.00(+0.00%) |
Mar 28, 2024 | 1.230 | 1.240 | 1.181 | 1.190 | 17,334 | -0.01(-0.83%) |
Mar 27, 2024 | 1.220 | 1.220 | 1.190 | 1.200 | 13,169 | -0.04(-3.23%) |
Mar 26, 2024 | 1.230 | 1.265 | 1.200 | 1.240 | 29,758 | +0.04(+3.33%) |
Mar 25, 2024 | 1.180 | 1.260 | 1.170 | 1.200 | 13,818 | +0.00(+0.00%) |
Mar 22, 2024 | 1.180 | 1.240 | 1.176 | 1.200 | 20,058 | -0.03(-2.44%) |
Mar 21, 2024 | 1.230 | 1.270 | 1.181 | 1.230 | 39,305 | +0.03(+2.50%) |
Mar 20, 2024 | 1.190 | 1.270 | 1.190 | 1.200 | 13,200 | -0.05(-4.38%) |
Mar 19, 2024 | 1.190 | 1.300 | 1.180 | 1.255 | 38,227 | +0.09(+8.19%) |
Mar 18, 2024 | 1.130 | 1.246 | 1.130 | 1.160 | 12,083 | -0.04(-3.33%) |
Mar 15, 2024 | 1.210 | 1.240 | 1.170 | 1.200 | 30,785 | -0.02(-1.64%) |
Mar 14, 2024 | 1.350 | 1.350 | 1.150 | 1.220 | 46,162 | -0.08(-6.15%) |
Mar 13, 2024 | 1.190 | 1.320 | 1.160 | 1.300 | 62,635 | +0.09(+7.44%) |
Mar 12, 2024 | 1.160 | 1.220 | 1.140 | 1.210 | 14,495 | +0.05(+4.31%) |
Mar 11, 2024 | 1.180 | 1.250 | 1.120 | 1.160 | 52,695 | -0.04(-3.33%) |
Mar 08, 2024 | 1.230 | 1.280 | 1.190 | 1.200 | 60,816 | -0.09(-6.98%) |
Mar 07, 2024 | 1.170 | 1.290 | 1.150 | 1.290 | 85,008 | +0.11(+9.32%) |
Mar 06, 2024 | 1.120 | 1.200 | 1.100 | 1.180 | 89,730 | +0.00(+0.00%) |
Mar 05, 2024 | 1.150 | 1.220 | 1.120 | 1.180 | 39,965 | +0.00(+0.00%) |
Mar 04, 2024 | 1.210 | 1.230 | 1.120 | 1.180 | 86,048 | +0.03(+2.61%) |
Mar 01, 2024 | 1.240 | 1.240 | 1.090 | 1.150 | 129,355 | -0.05(-4.17%) |
Feb 29, 2024 | 1.290 | 1.290 | 1.152 | 1.200 | 79,971 | -0.04(-3.23%) |
Feb 28, 2024 | 1.280 | 1.330 | 1.210 | 1.240 | 43,233 | -0.08(-6.06%) |
Feb 27, 2024 | 1.320 | 1.340 | 1.240 | 1.320 | 138,696 | +0.00(+0.00%) |
Feb 26, 2024 | 1.160 | 1.410 | 1.160 | 1.320 | 157,740 | +0.12(+10.00%) |
Feb 23, 2024 | 1.260 | 1.325 | 1.140 | 1.200 | 254,581 | -0.18(-13.04%) |
Feb 22, 2024 | 1.370 | 1.460 | 1.320 | 1.380 | 242,770 | +0.01(+0.73%) |
Feb 21, 2024 | 1.610 | 1.680 | 1.350 | 1.370 | 410,347 | -0.24(-14.91%) |
Feb 20, 2024 | 1.750 | 1.850 | 1.510 | 1.610 | 771,188 | -0.16(-9.04%) |
Feb 16, 2024 | 2.600 | 2.790 | 1.700 | 1.770 | 3,255,518 | -1.70(-48.99%) |
Feb 15, 2024 | 2.610 | 8.850 | 2.410 | 3.470 | 64,140,752 | +2.44(+236.50%) |
Feb 14, 2024 | 0.9700 | 1.350 | 0.9166 | 1.031 | 3,428,095 | +0.13(+14.58%) |
Feb 13, 2024 | 0.9800 | 0.9937 | 0.8900 | 0.9000 | 8,347 | -0.02(-2.00%) |
Feb 12, 2024 | 0.8904 | 0.9184 | 0.8904 | 0.9184 | 949 | +0.02(+2.04%) |
Feb 09, 2024 | 0.9800 | 0.9800 | 0.9000 | 0.9000 | 3,598 | +0.02(+2.27%) |
Feb 08, 2024 | 1.030 | 1.030 | 0.8800 | 0.8800 | 15,628 | -0.06(-6.38%) |
Feb 07, 2024 | 0.9000 | 0.9452 | 0.8551 | 0.9400 | 5,447 | +0.01(+1.05%) |
Feb 06, 2024 | 0.9300 | 0.9596 | 0.9300 | 0.9302 | 835 | -0.06(-6.04%) |
Feb 05, 2024 | 1.010 | 1.010 | 0.9900 | 0.9900 | 452 | +0.00(+0.01%) |
Feb 02, 2024 | 0.9800 | 1.020 | 0.9051 | 0.9899 | 9,923 | +0.03(+3.11%) |
Feb 01, 2024 | 0.9700 | 0.9700 | 0.9600 | 0.9600 | 1,574 | -0.02(-2.04%) |
Jan 31, 2024 | 1.010 | 1.050 | 0.9700 | 0.9800 | 5,298 | -0.04(-3.92%) |
Jan 30, 2024 | 1.080 | 1.080 | 1.010 | 1.020 | 4,549 | -0.06(-5.48%) |
Jan 29, 2024 | 1.100 | 1.180 | 1.040 | 1.079 | 7,179 | +0.06(+5.79%) |
Jan 26, 2024 | 1.060 | 1.162 | 1.020 | 1.020 | 7,688 | -0.04(-3.77%) |
Jan 25, 2024 | 1.113 | 1.113 | 1.060 | 1.060 | 4,625 | -0.08(-7.02%) |
Jan 24, 2024 | 1.205 | 1.234 | 1.140 | 1.140 | 4,247 | +0.01(+0.80%) |
Jan 23, 2024 | 1.130 | 1.195 | 1.100 | 1.131 | 11,064 | -0.11(-8.79%) |
Jan 22, 2024 | 1.080 | 1.250 | 1.080 | 1.240 | 27,153 | -0.01(-0.55%) |
Jan 19, 2024 | 1.280 | 1.280 | 1.151 | 1.247 | 10,704 | -0.07(-5.62%) |
Jan 18, 2024 | 1.268 | 1.321 | 1.200 | 1.321 | 9,142 | -0.01(-0.67%) |
Jan 17, 2024 | 1.350 | 1.350 | 1.230 | 1.330 | 3,973 | -0.02(-1.48%) |
Jan 16, 2024 | 1.330 | 1.368 | 1.260 | 1.350 | 6,932 | -0.06(-4.26%) |
Jan 12, 2024 | 1.400 | 1.410 | 1.330 | 1.410 | 2,322 | +0.00(+0.00%) |
Jan 11, 2024 | 1.370 | 1.410 | 1.350 | 1.410 | 1,704 | +0.00(+0.35%) |
Jan 10, 2024 | 1.440 | 1.440 | 1.380 | 1.405 | 1,093 | -0.05(-3.77%) |
Jan 09, 2024 | 1.460 | 1.460 | 1.460 | 1.460 | 306 | +0.06(+4.29%) |
Jan 08, 2024 | 1.395 | 1.430 | 1.395 | 1.400 | 3,635 | -0.03(-2.04%) |
Jan 05, 2024 | 1.430 | 1.445 | 1.400 | 1.429 | 4,160 | -0.06(-4.09%) |
Jan 04, 2024 | 1.440 | 1.490 | 1.440 | 1.490 | 3,161 | -0.04(-2.61%) |
Jan 03, 2024 | 1.460 | 1.530 | 1.399 | 1.530 | 2,820 | -0.02(-1.29%) |
Jan 02, 2024 | 1.510 | 1.550 | 1.371 | 1.550 | 3,933 | -0.04(-2.71%) |
Dec 29, 2023 | 1.470 | 1.593 | 1.330 | 1.593 | 18,489 | +0.12(+8.00%) |
Dec 28, 2023 | 1.610 | 1.610 | 1.400 | 1.475 | 12,226 | -0.11(-7.23%) |
Dec 27, 2023 | 1.600 | 1.650 | 1.330 | 1.590 | 47,269 | +0.04(+2.58%) |
Dec 26, 2023 | 1.720 | 1.722 | 1.540 | 1.550 | 42,804 | -0.15(-8.82%) |
Dec 22, 2023 | 1.670 | 1.775 | 1.650 | 1.700 | 18,203 | +0.03(+1.80%) |
Dec 21, 2023 | 1.640 | 1.762 | 1.640 | 1.670 | 13,071 | -0.10(-5.65%) |
Dec 20, 2023 | 1.770 | 1.770 | 1.770 | 1.770 | 1,072 | +0.08(+4.73%) |
Dec 19, 2023 | 1.770 | 1.780 | 1.650 | 1.690 | 18,895 | +0.01(+0.60%) |
Dec 18, 2023 | 1.730 | 1.730 | 1.650 | 1.680 | 2,389 | -0.05(-2.89%) |
Dec 15, 2023 | 1.690 | 1.750 | 1.660 | 1.730 | 11,218 | -0.02(-1.14%) |
Dec 14, 2023 | 1.740 | 1.800 | 1.680 | 1.750 | 19,643 | +0.01(+0.57%) |
Dec 13, 2023 | 1.750 | 1.800 | 1.690 | 1.740 | 4,669 | -0.05(-2.79%) |
Dec 12, 2023 | 1.810 | 1.810 | 1.750 | 1.790 | 687 | -0.04(-2.19%) |
Dec 08, 2023 | 1.830 | 464 | +0.10(+5.78%) | |||
Dec 07, 2023 | 1.730 | 1.730 | 1.730 | 1.730 | 319 | -0.11(-5.98%) |
Dec 06, 2023 | 1.700 | 1.860 | 1.700 | 1.840 | 2,027 | +0.02(+1.10%) |
Dec 05, 2023 | 1.740 | 1.840 | 1.720 | 1.820 | 6,337 | +0.07(+4.00%) |
Dec 04, 2023 | 1.680 | 1.760 | 1.680 | 1.750 | 984 | +0.07(+4.17%) |