Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 1.150 | 1.150 | 1.150 | 1.150 | 574 | +0.01(+0.94%) |
May 23, 2024 | 1.100 | 1.139 | 1.100 | 1.139 | 1,373 | +0.05(+4.99%) |
May 22, 2024 | 1.085 | 1.085 | 1.085 | 1.085 | 235 | -0.05(-4.81%) |
May 21, 2024 | 1.060 | 1.140 | 1.060 | 1.140 | 1,801 | +0.01(+0.88%) |
May 20, 2024 | 1.120 | 1.130 | 1.090 | 1.130 | 960 | +0.05(+4.63%) |
May 17, 2024 | 1.086 | 1.086 | 1.080 | 1.080 | 1,218 | +0.00(+0.00%) |
May 16, 2024 | 1.100 | 1.120 | 1.080 | 1.080 | 1,132 | -0.02(-1.82%) |
May 15, 2024 | 1.105 | 1.105 | 1.100 | 1.100 | 392 | -0.08(-6.78%) |
May 14, 2024 | 1.100 | 1.180 | 1.100 | 1.180 | 1,970 | -0.01(-0.84%) |
May 13, 2024 | 1.190 | 1.190 | 1.190 | 1.190 | 696 | -0.00(-0.23%) |
May 09, 2024 | 1.193 | 32 | +0.04(+3.70%) | |||
May 08, 2024 | 1.265 | 1.265 | 1.150 | 1.150 | 1,567 | -0.08(-6.50%) |
May 07, 2024 | 1.210 | 1.230 | 1.210 | 1.230 | 759 | +0.06(+5.13%) |
May 03, 2024 | 1.170 | 282 | -0.02(-1.68%) | |||
May 02, 2024 | 1.230 | 1.240 | 1.190 | 1.190 | 695 | +0.01(+0.85%) |
May 01, 2024 | 1.100 | 1.280 | 1.100 | 1.180 | 3,279 | +0.04(+3.65%) |
Apr 30, 2024 | 1.120 | 1.190 | 1.120 | 1.139 | 614 | -0.06(-5.12%) |
Apr 29, 2024 | 1.100 | 1.200 | 1.100 | 1.200 | 3,852 | +0.10(+9.09%) |
Apr 26, 2024 | 1.010 | 1.100 | 1.010 | 1.100 | 12,694 | +0.01(+0.92%) |
Apr 25, 2024 | 1.100 | 1.121 | 1.090 | 1.090 | 3,654 | -0.01(-0.91%) |
Apr 24, 2024 | 1.100 | 1.100 | 1.039 | 1.100 | 3,667 | +0.00(+0.01%) |
Apr 23, 2024 | 1.000 | 1.100 | 1.000 | 1.100 | 8,207 | +0.00(+0.45%) |
Apr 22, 2024 | 1.050 | 1.095 | 1.050 | 1.095 | 3,233 | +0.08(+7.74%) |
Apr 19, 2024 | 1.016 | 1.016 | 1.016 | 1.016 | 1,266 | -0.18(-15.31%) |
Apr 18, 2024 | 1.260 | 1.260 | 1.200 | 1.200 | 374 | +0.10(+9.09%) |
Apr 17, 2024 | 1.120 | 1.120 | 1.069 | 1.100 | 3,357 | -0.03(-2.65%) |
Apr 16, 2024 | 1.050 | 1.130 | 1.050 | 1.130 | 2,304 | +0.06(+5.61%) |
Apr 15, 2024 | 1.217 | 1.270 | 1.070 | 1.070 | 7,428 | -0.21(-16.41%) |
Apr 12, 2024 | 1.270 | 1.290 | 1.229 | 1.280 | 3,003 | +0.04(+3.23%) |
Apr 11, 2024 | 1.230 | 1.240 | 1.160 | 1.240 | 4,187 | -0.05(-3.88%) |
Apr 09, 2024 | 1.290 | 36 | -0.03(-2.27%) | |||
Apr 08, 2024 | 1.330 | 1.400 | 1.300 | 1.320 | 1,949 | -0.12(-8.33%) |
Apr 05, 2024 | 1.440 | 1.440 | 1.440 | 1.440 | 275 | +0.04(+2.99%) |
Apr 04, 2024 | 1.570 | 1.570 | 1.390 | 1.398 | 2,015 | +0.01(+0.59%) |
Apr 03, 2024 | 1.390 | 1.390 | 1.390 | 1.390 | 390 | +0.06(+4.51%) |
Apr 02, 2024 | 1.370 | 1.370 | 1.300 | 1.330 | 1,866 | -0.03(-2.21%) |
Apr 01, 2024 | 1.310 | 1.450 | 1.310 | 1.360 | 1,848 | -0.10(-7.17%) |
Mar 28, 2024 | 1.460 | 1.465 | 1.360 | 1.465 | 3,836 | -0.09(-6.09%) |
Mar 27, 2024 | 1.500 | 1.560 | 1.280 | 1.560 | 5,581 | +0.01(+0.65%) |
Mar 25, 2024 | 1.550 | 95 | -0.09(-5.49%) | |||
Mar 22, 2024 | 1.340 | 1.690 | 1.340 | 1.640 | 16,682 | +0.28(+20.59%) |
Mar 21, 2024 | 1.290 | 1.360 | 1.250 | 1.360 | 6,738 | +0.08(+6.25%) |
Mar 20, 2024 | 1.330 | 1.460 | 1.280 | 1.280 | 5,795 | -0.04(-3.03%) |
Mar 19, 2024 | 1.320 | 1.340 | 1.320 | 1.320 | 967 | -0.04(-2.94%) |
Mar 18, 2024 | 1.400 | 1.400 | 1.360 | 1.360 | 2,371 | -0.04(-2.86%) |
Mar 15, 2024 | 1.600 | 1.690 | 1.390 | 1.400 | 15,824 | -0.15(-9.68%) |
Mar 14, 2024 | 1.550 | 1.570 | 1.550 | 1.550 | 372 | -0.14(-8.28%) |
Mar 13, 2024 | 1.690 | 1.690 | 1.530 | 1.690 | 1,874 | -0.04(-2.31%) |
Mar 12, 2024 | 1.550 | 1.787 | 1.530 | 1.730 | 8,636 | +0.19(+12.34%) |
Mar 11, 2024 | 1.720 | 1.720 | 1.520 | 1.540 | 20,179 | -0.18(-10.47%) |
Mar 08, 2024 | 1.720 | 1.720 | 1.720 | 1.720 | 347 | -0.03(-1.71%) |
Mar 07, 2024 | 1.720 | 1.750 | 1.720 | 1.750 | 1,373 | +0.00(+0.00%) |
Mar 06, 2024 | 1.782 | 1.782 | 1.750 | 1.750 | 862 | +0.00(+0.00%) |
Mar 05, 2024 | 1.750 | 1.978 | 1.750 | 1.750 | 1,496 | -0.03(-1.69%) |
Mar 04, 2024 | 1.712 | 1.870 | 1.712 | 1.780 | 1,367 | -0.22(-10.99%) |
Mar 01, 2024 | 2.000 | 2.000 | 2.000 | 2.000 | 924 | +0.04(+2.04%) |
Feb 29, 2024 | 1.960 | 1.960 | 1.800 | 1.960 | 5,596 | -0.09(-4.39%) |
Feb 28, 2024 | 2.150 | 2.150 | 2.050 | 2.050 | 2,442 | -0.10(-4.61%) |
Feb 27, 2024 | 2.050 | 2.149 | 2.020 | 2.149 | 7,610 | +0.20(+10.21%) |
Feb 26, 2024 | 1.825 | 1.980 | 1.825 | 1.950 | 2,346 | -0.03(-1.52%) |
Feb 23, 2024 | 1.710 | 1.980 | 1.710 | 1.980 | 584 | +0.07(+3.66%) |
Feb 22, 2024 | 1.930 | 1.970 | 1.825 | 1.910 | 890 | -0.03(-1.60%) |
Feb 21, 2024 | 1.941 | 1.941 | 1.941 | 1.941 | 986 | +0.08(+4.35%) |
Feb 20, 2024 | 1.980 | 2.000 | 1.710 | 1.860 | 2,109 | -0.12(-6.07%) |
Feb 16, 2024 | 1.895 | 1.980 | 1.895 | 1.980 | 725 | +0.01(+0.51%) |
Feb 15, 2024 | 1.970 | 1.970 | 1.965 | 1.970 | 954 | +0.09(+4.79%) |
Feb 14, 2024 | 1.890 | 2.120 | 1.790 | 1.880 | 4,598 | -0.21(-10.04%) |
Feb 13, 2024 | 2.090 | 2.090 | 2.090 | 2.090 | 349 | -0.00(-0.00%) |
Feb 08, 2024 | 2.090 | 36 | +0.20(+10.58%) | |||
Feb 06, 2024 | 1.890 | 151 | -0.10(-5.03%) | |||
Feb 05, 2024 | 1.990 | 2.045 | 1.990 | 1.990 | 1,905 | +0.09(+4.74%) |
Feb 01, 2024 | 1.900 | 198 | +0.12(+6.74%) | |||
Jan 29, 2024 | 1.780 | 204 | -0.06(-3.04%) | |||
Jan 26, 2024 | 1.790 | 1.836 | 1.790 | 1.836 | 1,022 | -0.02(-1.30%) |
Jan 24, 2024 | 1.860 | 106 | -0.01(-0.53%) | |||
Jan 23, 2024 | 2.020 | 2.020 | 1.870 | 1.870 | 1,214 | +0.02(+1.02%) |
Jan 22, 2024 | 2.076 | 2.083 | 1.851 | 1.851 | 4,202 | +0.04(+2.28%) |
Jan 19, 2024 | 1.990 | 2.240 | 1.810 | 1.810 | 6,911 | -0.05(-2.69%) |
Jan 18, 2024 | 1.755 | 1.910 | 1.755 | 1.860 | 7,889 | +0.06(+3.33%) |
Jan 17, 2024 | 1.900 | 1.900 | 1.800 | 1.800 | 3,138 | -0.13(-6.74%) |
Jan 16, 2024 | 1.922 | 1.950 | 1.922 | 1.930 | 1,150 | -0.07(-3.50%) |
Jan 12, 2024 | 2.020 | 2.020 | 2.000 | 2.000 | 448 | -0.08(-3.85%) |
Jan 11, 2024 | 2.080 | 2.080 | 2.080 | 2.080 | 283 | +0.00(+0.00%) |
Jan 10, 2024 | 1.950 | 2.120 | 1.950 | 2.080 | 1,772 | -0.12(-5.45%) |
Jan 09, 2024 | 2.090 | 2.250 | 2.090 | 2.200 | 5,364 | +0.34(+18.24%) |
Jan 08, 2024 | 1.861 | 1.861 | 1.861 | 1.861 | 1,131 | -0.13(-6.50%) |
Jan 05, 2024 | 1.850 | 2.030 | 1.800 | 1.990 | 1,075 | -0.11(-5.23%) |
Jan 04, 2024 | 2.119 | 2.119 | 2.099 | 2.100 | 1,772 | -0.00(-0.00%) |
Jan 03, 2024 | 2.115 | 2.127 | 2.100 | 2.100 | 794 | -0.06(-2.78%) |