Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 04, 2024 | 1.050 | 1.050 | 1.040 | 1.050 | 4,044 | -0.08(-7.08%) |
Jun 03, 2024 | 1.050 | 1.130 | 1.050 | 1.130 | 3,887 | +0.05(+4.63%) |
May 31, 2024 | 1.080 | 1.080 | 1.080 | 1.080 | 997 | +0.00(+0.29%) |
May 30, 2024 | 1.080 | 1.077 | 1.077 | 1.077 | 355 | -0.00(-0.29%) |
May 29, 2024 | 1.130 | 1.130 | 1.080 | 1.080 | 323 | -0.11(-9.24%) |
May 28, 2024 | 1.190 | 1.190 | 1.190 | 1.190 | 735 | +0.12(+11.39%) |
May 23, 2024 | 1.068 | 55 | +0.03(+2.52%) | |||
May 21, 2024 | 1.042 | 30 | -0.05(-4.40%) | |||
May 20, 2024 | 1.030 | 1.090 | 1.030 | 1.090 | 5,499 | +0.05(+4.81%) |
May 17, 2024 | 1.090 | 1.090 | 1.040 | 1.040 | 1,461 | -0.02(-1.88%) |
May 16, 2024 | 1.120 | 1.120 | 1.000 | 1.060 | 6,861 | +0.03(+2.90%) |
May 15, 2024 | 1.040 | 1.040 | 1.000 | 1.030 | 5,865 | +0.03(+3.01%) |
May 14, 2024 | 1.020 | 1.020 | 0.9500 | 0.9999 | 9,315 | -0.08(-7.42%) |
May 13, 2024 | 1.020 | 1.080 | 1.020 | 1.080 | 1,238 | +0.04(+3.85%) |
May 10, 2024 | 1.060 | 1.060 | 1.040 | 1.040 | 2,781 | -0.05(-4.77%) |
May 09, 2024 | 1.060 | 1.092 | 1.060 | 1.092 | 3,543 | -0.03(-2.49%) |
May 08, 2024 | 1.070 | 1.120 | 1.070 | 1.120 | 1,628 | +0.09(+8.74%) |
May 07, 2024 | 1.030 | 1.030 | 1.030 | 1.030 | 483 | -0.05(-4.63%) |
May 06, 2024 | 1.100 | 1.150 | 1.030 | 1.080 | 3,471 | -0.08(-6.90%) |
May 03, 2024 | 1.200 | 1.370 | 1.160 | 1.160 | 8,249 | -0.04(-3.33%) |
May 02, 2024 | 1.200 | 1.200 | 1.200 | 1.200 | 1,421 | -0.02(-1.64%) |
May 01, 2024 | 1.160 | 1.220 | 1.160 | 1.220 | 2,281 | +0.06(+5.17%) |
Apr 30, 2024 | 1.200 | 1.210 | 1.160 | 1.160 | 4,026 | -0.05(-4.13%) |
Apr 29, 2024 | 1.470 | 1.470 | 1.160 | 1.210 | 6,467 | -0.11(-8.33%) |
Apr 26, 2024 | 1.330 | 1.360 | 1.320 | 1.320 | 5,920 | +0.01(+0.38%) |
Apr 25, 2024 | 1.240 | 1.315 | 1.180 | 1.315 | 5,021 | +0.02(+1.94%) |
Apr 24, 2024 | 1.304 | 1.304 | 1.250 | 1.290 | 1,305 | +0.05(+4.03%) |
Apr 23, 2024 | 1.190 | 1.280 | 1.170 | 1.240 | 5,588 | +0.08(+6.90%) |
Apr 22, 2024 | 1.310 | 1.330 | 1.140 | 1.160 | 6,543 | -0.06(-4.92%) |
Apr 19, 2024 | 1.290 | 1.350 | 1.220 | 1.220 | 2,361 | -0.11(-8.27%) |
Apr 18, 2024 | 1.300 | 1.330 | 1.257 | 1.330 | 3,585 | -0.03(-2.21%) |
Apr 17, 2024 | 1.330 | 1.590 | 1.330 | 1.360 | 4,039 | +0.09(+7.09%) |
Apr 16, 2024 | 1.450 | 1.530 | 1.230 | 1.270 | 9,557 | -0.24(-15.89%) |
Apr 15, 2024 | 1.680 | 1.690 | 1.510 | 1.510 | 8,644 | -0.18(-10.65%) |
Apr 12, 2024 | 1.730 | 1.770 | 1.654 | 1.690 | 9,388 | -0.05(-2.87%) |
Apr 11, 2024 | 1.700 | 1.800 | 1.612 | 1.740 | 36,465 | +0.03(+2.05%) |
Apr 10, 2024 | 1.860 | 1.860 | 1.630 | 1.705 | 12,511 | -0.00(-0.29%) |
Apr 09, 2024 | 1.740 | 1.850 | 1.620 | 1.710 | 29,054 | +0.01(+0.59%) |
Apr 08, 2024 | 1.610 | 1.720 | 1.450 | 1.700 | 156,132 | +0.02(+1.19%) |
Apr 05, 2024 | 1.450 | 1.740 | 1.447 | 1.680 | 68,266 | +0.24(+16.67%) |
Apr 04, 2024 | 1.350 | 1.450 | 1.350 | 1.440 | 20,757 | -0.01(-0.69%) |
Apr 03, 2024 | 1.350 | 1.450 | 1.340 | 1.450 | 6,040 | -0.05(-3.33%) |
Apr 02, 2024 | 1.420 | 1.550 | 1.330 | 1.500 | 16,657 | -0.05(-3.23%) |
Apr 01, 2024 | 1.540 | 1.560 | 1.320 | 1.550 | 23,568 | +0.00(+0.00%) |
Mar 28, 2024 | 1.720 | 1.720 | 1.480 | 1.550 | 62,862 | -0.11(-6.63%) |
Mar 27, 2024 | 1.600 | 1.950 | 1.550 | 1.660 | 250,760 | +0.01(+0.61%) |
Mar 26, 2024 | 1.230 | 1.740 | 1.206 | 1.650 | 507,432 | +0.40(+32.00%) |
Mar 25, 2024 | 1.188 | 1.260 | 1.129 | 1.250 | 6,746 | +0.11(+9.59%) |
Mar 22, 2024 | 1.180 | 1.195 | 1.100 | 1.141 | 16,599 | -0.00(-0.38%) |
Mar 21, 2024 | 1.090 | 1.180 | 1.090 | 1.145 | 20,063 | +0.03(+3.15%) |
Mar 20, 2024 | 1.160 | 1.180 | 1.100 | 1.110 | 30,440 | -0.09(-7.50%) |
Mar 19, 2024 | 1.130 | 1.200 | 1.110 | 1.200 | 4,171 | +0.07(+6.19%) |
Mar 18, 2024 | 1.240 | 1.240 | 1.130 | 1.130 | 8,375 | -0.17(-13.08%) |
Mar 15, 2024 | 1.250 | 1.300 | 1.190 | 1.300 | 7,245 | +0.05(+4.00%) |
Mar 14, 2024 | 1.250 | 1.310 | 1.250 | 1.250 | 11,241 | +0.00(+0.00%) |
Mar 13, 2024 | 1.240 | 1.358 | 1.176 | 1.250 | 12,911 | -0.01(-0.79%) |
Mar 12, 2024 | 1.420 | 1.433 | 1.220 | 1.260 | 28,610 | -0.17(-11.89%) |
Mar 11, 2024 | 1.410 | 1.430 | 1.350 | 1.430 | 58,897 | +0.13(+10.00%) |
Mar 08, 2024 | 1.440 | 1.440 | 1.110 | 1.300 | 20,781 | -0.04(-2.99%) |
Mar 07, 2024 | 1.210 | 1.600 | 1.210 | 1.340 | 83,815 | +0.14(+11.67%) |
Mar 06, 2024 | 1.130 | 1.420 | 1.130 | 1.200 | 42,730 | +0.05(+4.35%) |
Mar 05, 2024 | 1.390 | 1.424 | 1.120 | 1.150 | 73,283 | -0.26(-18.65%) |
Mar 04, 2024 | 1.080 | 1.430 | 1.080 | 1.414 | 113,851 | +0.29(+26.21%) |
Mar 01, 2024 | 1.120 | 1.150 | 1.110 | 1.120 | 16,752 | -0.02(-1.72%) |
Feb 29, 2024 | 1.110 | 1.180 | 1.051 | 1.140 | 42,765 | +0.03(+2.67%) |
Feb 28, 2024 | 0.8798 | 1.380 | 0.8146 | 1.110 | 592,390 | +0.31(+38.73%) |
Feb 27, 2024 | 0.8200 | 0.8407 | 0.7938 | 0.8001 | 7,345 | -0.03(-4.11%) |
Feb 26, 2024 | 0.7420 | 0.9500 | 0.7420 | 0.8344 | 7,513 | +0.05(+6.96%) |
Feb 23, 2024 | 0.7765 | 0.8401 | 0.7350 | 0.7801 | 6,277 | -0.04(-4.63%) |
Feb 22, 2024 | 0.9100 | 0.9100 | 0.7331 | 0.8180 | 19,449 | -0.15(-15.32%) |
Feb 21, 2024 | 0.9000 | 0.9900 | 0.9000 | 0.9660 | 15,536 | -0.04(-4.36%) |
Feb 20, 2024 | 1.110 | 1.230 | 0.8720 | 1.010 | 85,369 | -0.21(-17.21%) |
Feb 16, 2024 | 1.190 | 1.220 | 1.050 | 1.220 | 117,041 | +0.07(+6.09%) |
Feb 15, 2024 | 0.8400 | 1.690 | 0.7500 | 1.150 | 1,590,250 | +0.40(+54.05%) |
Feb 14, 2024 | 0.8300 | 0.8300 | 0.7100 | 0.7465 | 7,823 | +0.01(+1.56%) |
Feb 13, 2024 | 0.7610 | 0.7874 | 0.7000 | 0.7350 | 7,489 | -0.02(-2.00%) |
Feb 12, 2024 | 0.8501 | 0.8700 | 0.7451 | 0.7500 | 6,656 | -0.04(-5.18%) |
Feb 09, 2024 | 0.7510 | 0.8416 | 0.7336 | 0.7910 | 1,524 | +0.05(+6.89%) |
Feb 08, 2024 | 0.8400 | 0.8400 | 0.7400 | 0.7400 | 1,619 | +0.00(+0.27%) |
Feb 07, 2024 | 0.6811 | 0.9101 | 0.6811 | 0.7380 | 22,584 | +0.01(+0.71%) |
Feb 06, 2024 | 0.7825 | 0.8398 | 0.7326 | 0.7328 | 5,680 | -0.11(-12.92%) |
Feb 05, 2024 | 0.7112 | 0.8415 | 0.7112 | 0.8415 | 1,865 | +0.12(+16.49%) |
Feb 02, 2024 | 0.7224 | 0.7224 | 0.7224 | 0.7224 | 1,397 | -0.01(-1.04%) |
Feb 01, 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 641 | -0.01(-1.38%) |
Jan 31, 2024 | 0.7704 | 0.8463 | 0.7261 | 0.7402 | 4,931 | -0.03(-3.92%) |
Jan 30, 2024 | 0.7880 | 0.9900 | 0.6832 | 0.7704 | 94,209 | +0.09(+12.76%) |
Jan 29, 2024 | 0.6412 | 0.6832 | 0.6412 | 0.6832 | 499 | -0.03(-3.77%) |
Jan 25, 2024 | 0.7100 | 81 | +0.01(+1.43%) | |||
Jan 24, 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 392 | -0.04(-5.42%) |
Jan 19, 2024 | 0.7401 | 228 | -0.02(-2.82%) | |||
Jan 18, 2024 | 0.7254 | 0.7616 | 0.7254 | 0.7616 | 1,137 | +0.02(+2.99%) |
Jan 17, 2024 | 0.7900 | 0.7900 | 0.7300 | 0.7395 | 1,091 | +0.01(+1.33%) |
Jan 16, 2024 | 0.7202 | 0.8000 | 0.7298 | 0.7298 | 4,961 | -0.09(-11.31%) |
Jan 12, 2024 | 0.8220 | 0.8229 | 0.7000 | 0.8229 | 15,506 | -0.01(-0.86%) |
Jan 11, 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 530 | -0.00(-0.47%) |
Jan 10, 2024 | 0.7600 | 0.8500 | 0.7500 | 0.8339 | 14,865 | +0.07(+9.72%) |
Jan 09, 2024 | 0.8100 | 0.8100 | 0.7600 | 0.7600 | 2,846 | -0.08(-9.52%) |
Jan 08, 2024 | 0.8484 | 0.8484 | 0.8081 | 0.8400 | 2,237 | -0.01(-0.99%) |
Jan 05, 2024 | 0.8399 | 0.8484 | 0.7472 | 0.8484 | 4,844 | +0.01(+1.01%) |
Jan 04, 2024 | 0.7200 | 0.8399 | 0.7225 | 0.8399 | 2,270 | +0.01(+1.19%) |
Jan 03, 2024 | 0.8504 | 0.8504 | 0.8036 | 0.8300 | 883 | -0.02(-2.35%) |