Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 0.9800 | 1.000 | 0.9701 | 0.9832 | 43,687 | +0.01(+0.56%) |
May 30, 2024 | 0.9600 | 0.9900 | 0.9600 | 0.9777 | 29,815 | +0.01(+0.79%) |
May 29, 2024 | 1.000 | 1.020 | 0.9600 | 0.9700 | 117,399 | -0.03(-3.00%) |
May 28, 2024 | 1.010 | 1.020 | 0.9600 | 1.000 | 204,129 | +0.00(+0.26%) |
May 24, 2024 | 1.000 | 1.030 | 0.9850 | 0.9974 | 77,850 | +0.01(+0.65%) |
May 23, 2024 | 1.030 | 1.040 | 0.9900 | 0.9910 | 68,553 | -0.05(-4.71%) |
May 22, 2024 | 1.050 | 1.060 | 1.010 | 1.040 | 50,992 | +0.01(+0.97%) |
May 21, 2024 | 1.080 | 1.080 | 1.020 | 1.030 | 50,068 | -0.05(-4.63%) |
May 20, 2024 | 1.050 | 1.100 | 1.030 | 1.080 | 153,411 | +0.05(+4.85%) |
May 17, 2024 | 1.020 | 1.050 | 1.020 | 1.030 | 48,156 | -0.01(-0.96%) |
May 16, 2024 | 1.020 | 1.060 | 1.000 | 1.040 | 103,806 | +0.01(+0.97%) |
May 15, 2024 | 1.000 | 1.100 | 0.9950 | 1.030 | 362,550 | +0.04(+4.04%) |
May 14, 2024 | 0.9600 | 0.9999 | 0.9200 | 0.9900 | 248,343 | +0.04(+4.10%) |
May 13, 2024 | 0.9400 | 0.9510 | 0.9000 | 0.9510 | 82,095 | +0.03(+2.92%) |
May 10, 2024 | 0.9750 | 0.9750 | 0.8995 | 0.9240 | 149,252 | -0.06(-6.30%) |
May 09, 2024 | 0.8800 | 0.9861 | 0.8500 | 0.9861 | 511,529 | +0.03(+2.72%) |
May 08, 2024 | 0.9500 | 0.9900 | 0.8900 | 0.9600 | 305,935 | +0.05(+5.49%) |
May 07, 2024 | 0.9500 | 0.9600 | 0.8999 | 0.9100 | 192,633 | -0.04(-4.21%) |
May 06, 2024 | 0.9800 | 1.010 | 0.9500 | 0.9500 | 217,297 | -0.08(-7.77%) |
May 03, 2024 | 0.9500 | 1.170 | 0.9500 | 1.030 | 1,110,523 | +0.08(+8.38%) |
May 02, 2024 | 0.9300 | 0.9611 | 0.9300 | 0.9504 | 88,172 | +0.02(+2.07%) |
May 01, 2024 | 0.9800 | 1.020 | 0.9305 | 0.9311 | 384,468 | -0.14(-12.98%) |
Apr 30, 2024 | 1.050 | 1.090 | 1.026 | 1.070 | 73,532 | +0.03(+2.88%) |
Apr 29, 2024 | 0.9900 | 1.060 | 0.9900 | 1.040 | 111,842 | +0.04(+4.00%) |
Apr 26, 2024 | 0.9881 | 1.026 | 0.9801 | 1.000 | 139,374 | +0.01(+1.20%) |
Apr 25, 2024 | 0.9800 | 1.020 | 0.9800 | 0.9881 | 72,917 | -0.01(-1.19%) |
Apr 24, 2024 | 0.9900 | 1.030 | 0.9900 | 1.000 | 116,992 | +0.00(+0.00%) |
Apr 23, 2024 | 1.000 | 1.060 | 1.000 | 1.000 | 127,132 | -0.03(-2.91%) |
Apr 22, 2024 | 1.070 | 1.120 | 1.012 | 1.030 | 292,176 | -0.07(-6.36%) |
Apr 19, 2024 | 1.150 | 1.190 | 1.100 | 1.100 | 275,808 | -0.05(-4.35%) |
Apr 18, 2024 | 1.100 | 1.290 | 1.090 | 1.150 | 578,990 | +0.03(+2.68%) |
Apr 17, 2024 | 1.110 | 1.210 | 1.050 | 1.120 | 550,727 | -0.03(-2.61%) |
Apr 16, 2024 | 1.280 | 1.300 | 1.100 | 1.150 | 1,932,560 | -0.20(-14.81%) |
Apr 15, 2024 | 1.660 | 1.740 | 1.200 | 1.350 | 53,730,172 | +0.34(+33.65%) |
Apr 12, 2024 | 1.020 | 1.040 | 1.000 | 1.010 | 53,109 | -0.02(-1.94%) |
Apr 11, 2024 | 1.020 | 1.040 | 1.010 | 1.030 | 11,030 | +0.00(+0.01%) |
Apr 10, 2024 | 1.000 | 1.040 | 1.000 | 1.030 | 13,481 | -0.02(-1.71%) |
Apr 09, 2024 | 1.040 | 1.050 | 1.030 | 1.048 | 23,191 | +0.01(+0.76%) |
Apr 08, 2024 | 1.020 | 1.050 | 1.020 | 1.040 | 24,940 | +0.02(+1.96%) |
Apr 05, 2024 | 1.040 | 1.040 | 1.010 | 1.020 | 36,948 | -0.03(-2.86%) |
Apr 04, 2024 | 1.010 | 1.057 | 1.010 | 1.050 | 29,863 | +0.02(+1.93%) |
Apr 03, 2024 | 1.030 | 1.050 | 1.000 | 1.030 | 25,850 | +0.00(+0.01%) |
Apr 02, 2024 | 1.010 | 1.030 | 1.010 | 1.030 | 27,220 | +0.00(+0.00%) |
Apr 01, 2024 | 1.030 | 1.030 | 1.010 | 1.030 | 26,329 | +0.00(+0.00%) |
Mar 28, 2024 | 1.010 | 1.050 | 1.010 | 1.030 | 43,870 | +0.02(+1.98%) |
Mar 27, 2024 | 1.050 | 1.060 | 1.010 | 1.010 | 65,959 | -0.04(-3.81%) |
Mar 26, 2024 | 1.010 | 1.090 | 0.9900 | 1.050 | 160,397 | +0.02(+1.94%) |
Mar 25, 2024 | 1.000 | 1.200 | 1.000 | 1.030 | 858,444 | +0.01(+0.98%) |
Mar 22, 2024 | 0.9900 | 1.020 | 0.9900 | 1.020 | 65,597 | -0.01(-0.97%) |
Mar 21, 2024 | 1.040 | 1.043 | 1.020 | 1.030 | 44,836 | +0.00(+0.00%) |
Mar 20, 2024 | 1.070 | 1.100 | 1.000 | 1.030 | 95,844 | -0.02(-1.90%) |
Mar 19, 2024 | 1.110 | 1.120 | 1.050 | 1.050 | 97,555 | -0.06(-5.41%) |
Mar 18, 2024 | 1.080 | 1.240 | 1.050 | 1.110 | 854,805 | +0.06(+5.71%) |
Mar 15, 2024 | 1.040 | 1.090 | 1.000 | 1.050 | 235,909 | +0.06(+6.06%) |
Mar 14, 2024 | 1.010 | 1.030 | 0.9900 | 0.9900 | 48,623 | -0.02(-1.98%) |
Mar 13, 2024 | 1.000 | 1.030 | 1.000 | 1.010 | 12,691 | +0.00(+0.00%) |
Mar 12, 2024 | 0.9900 | 1.030 | 0.9900 | 1.010 | 20,140 | -0.00(-0.01%) |
Mar 11, 2024 | 1.030 | 1.040 | 1.000 | 1.010 | 20,051 | -0.01(-0.97%) |
Mar 08, 2024 | 1.000 | 1.050 | 0.9906 | 1.020 | 69,310 | +0.01(+0.99%) |
Mar 07, 2024 | 1.010 | 1.020 | 0.9900 | 1.010 | 32,354 | -0.01(-0.98%) |
Mar 06, 2024 | 1.010 | 1.040 | 0.9900 | 1.020 | 60,617 | -0.01(-0.97%) |
Mar 05, 2024 | 1.010 | 1.030 | 0.9810 | 1.030 | 47,365 | +0.00(+0.00%) |
Mar 04, 2024 | 1.040 | 1.040 | 1.000 | 1.030 | 31,051 | +0.01(+0.98%) |
Mar 01, 2024 | 1.020 | 1.044 | 1.010 | 1.020 | 34,085 | +0.00(+0.00%) |
Feb 29, 2024 | 1.000 | 1.030 | 0.9900 | 1.020 | 51,960 | +0.01(+0.99%) |
Feb 28, 2024 | 0.9800 | 1.010 | 0.9800 | 1.010 | 30,223 | +0.03(+3.06%) |
Feb 27, 2024 | 0.9800 | 1.020 | 0.9600 | 0.9800 | 61,029 | -0.01(-0.61%) |
Feb 26, 2024 | 1.000 | 1.020 | 0.9800 | 0.9860 | 56,482 | -0.01(-1.41%) |
Feb 23, 2024 | 1.020 | 1.030 | 1.000 | 1.000 | 45,756 | -0.01(-0.98%) |
Feb 22, 2024 | 1.010 | 1.080 | 1.000 | 1.010 | 265,680 | +0.01(+1.00%) |
Feb 21, 2024 | 1.010 | 1.030 | 1.000 | 1.000 | 40,935 | -0.03(-2.81%) |
Feb 20, 2024 | 1.010 | 1.030 | 1.010 | 1.029 | 37,569 | +0.01(+0.87%) |
Feb 16, 2024 | 1.010 | 1.040 | 1.000 | 1.020 | 34,108 | +0.00(+0.00%) |
Feb 15, 2024 | 1.000 | 1.040 | 1.000 | 1.020 | 62,177 | -0.04(-3.77%) |
Feb 14, 2024 | 1.010 | 1.060 | 1.010 | 1.060 | 61,849 | +0.05(+4.95%) |
Feb 13, 2024 | 1.030 | 1.091 | 0.9638 | 1.010 | 241,764 | -0.11(-9.82%) |
Feb 12, 2024 | 0.9100 | 1.170 | 0.9060 | 1.120 | 1,084,204 | +0.22(+24.44%) |
Feb 09, 2024 | 1.040 | 1.040 | 0.8911 | 0.9000 | 83,349 | -0.10(-10.00%) |
Feb 08, 2024 | 0.9400 | 1.010 | 0.9400 | 1.000 | 40,557 | +0.03(+3.09%) |
Feb 07, 2024 | 1.040 | 1.040 | 0.9500 | 0.9700 | 104,533 | -0.06(-6.28%) |
Feb 06, 2024 | 1.010 | 1.040 | 1.010 | 1.035 | 25,491 | +0.01(+1.47%) |
Feb 05, 2024 | 1.000 | 1.030 | 1.000 | 1.020 | 44,646 | -0.01(-0.97%) |
Feb 02, 2024 | 1.020 | 1.050 | 1.010 | 1.030 | 45,061 | -0.01(-0.96%) |
Feb 01, 2024 | 1.040 | 1.040 | 1.000 | 1.040 | 38,838 | +0.02(+1.96%) |
Jan 31, 2024 | 1.040 | 1.050 | 1.020 | 1.020 | 21,111 | -0.01(-0.97%) |
Jan 30, 2024 | 1.040 | 1.080 | 1.020 | 1.030 | 26,790 | -0.04(-3.74%) |
Jan 29, 2024 | 1.010 | 1.070 | 1.010 | 1.070 | 46,485 | +0.05(+4.89%) |
Jan 26, 2024 | 1.020 | 1.042 | 1.010 | 1.020 | 34,425 | +0.01(+1.00%) |
Jan 25, 2024 | 1.020 | 1.030 | 1.010 | 1.010 | 142,823 | -0.02(-1.94%) |
Jan 24, 2024 | 1.040 | 1.040 | 1.010 | 1.030 | 36,583 | +0.01(+0.98%) |
Jan 23, 2024 | 1.040 | 1.060 | 1.010 | 1.020 | 39,255 | +0.00(+0.00%) |
Jan 22, 2024 | 1.020 | 1.050 | 1.000 | 1.020 | 61,686 | +0.02(+2.00%) |
Jan 19, 2024 | 1.030 | 1.040 | 1.000 | 1.000 | 85,795 | -0.04(-3.85%) |
Jan 18, 2024 | 1.070 | 1.071 | 1.010 | 1.040 | 106,529 | -0.03(-3.26%) |
Jan 17, 2024 | 1.070 | 1.080 | 1.060 | 1.075 | 35,917 | +0.00(+0.47%) |
Jan 16, 2024 | 1.070 | 1.080 | 1.050 | 1.070 | 52,174 | +0.01(+0.94%) |
Jan 12, 2024 | 1.070 | 1.090 | 1.050 | 1.060 | 38,173 | -0.03(-2.75%) |
Jan 11, 2024 | 1.110 | 1.120 | 1.060 | 1.090 | 105,036 | -0.02(-1.80%) |
Jan 10, 2024 | 1.130 | 1.150 | 1.100 | 1.110 | 97,467 | -0.03(-2.63%) |
Jan 09, 2024 | 1.100 | 1.210 | 1.100 | 1.140 | 397,899 | +0.02(+1.79%) |
Jan 08, 2024 | 1.100 | 1.140 | 1.100 | 1.120 | 52,308 | -0.01(-0.88%) |
Jan 05, 2024 | 1.120 | 1.150 | 1.100 | 1.130 | 63,391 | +0.00(+0.44%) |
Jan 04, 2024 | 1.200 | 1.200 | 1.100 | 1.125 | 173,457 | -0.04(-3.85%) |
Jan 03, 2024 | 1.120 | 1.270 | 1.110 | 1.170 | 569,048 | +0.05(+4.46%) |