Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 0.7184 | 0.7300 | 0.6800 | 0.7228 | 107,542 | +0.00(+0.67%) |
Jun 06, 2024 | 0.7390 | 0.7390 | 0.6800 | 0.7180 | 97,201 | +0.00(+0.13%) |
Jun 05, 2024 | 0.6900 | 0.7400 | 0.6804 | 0.7171 | 128,312 | +0.01(+0.99%) |
Jun 04, 2024 | 0.7100 | 0.7457 | 0.7000 | 0.7101 | 76,059 | +0.00(+0.30%) |
Jun 03, 2024 | 0.7200 | 0.7288 | 0.6951 | 0.7080 | 106,500 | +0.01(+1.00%) |
May 31, 2024 | 0.7480 | 0.7480 | 0.6950 | 0.7010 | 62,576 | -0.02(-2.26%) |
May 30, 2024 | 0.6800 | 0.7500 | 0.6800 | 0.7172 | 102,082 | +0.02(+2.46%) |
May 29, 2024 | 0.7100 | 0.7200 | 0.6600 | 0.7000 | 135,532 | -0.01(-1.09%) |
May 28, 2024 | 0.7900 | 0.8000 | 0.6500 | 0.7077 | 339,795 | -0.08(-10.27%) |
May 24, 2024 | 0.8100 | 0.8465 | 0.7622 | 0.7887 | 158,811 | -0.04(-4.40%) |
May 23, 2024 | 0.8000 | 0.8500 | 0.7600 | 0.8250 | 426,890 | +0.02(+2.47%) |
May 22, 2024 | 0.8000 | 0.8600 | 0.7500 | 0.8051 | 523,064 | -0.02(-3.01%) |
May 21, 2024 | 0.9984 | 0.9984 | 0.7000 | 0.8301 | 5,823,910 | +0.04(+5.09%) |
May 20, 2024 | 0.8000 | 0.8240 | 0.7700 | 0.7899 | 18,858 | -0.01(-1.50%) |
May 17, 2024 | 0.7900 | 0.8020 | 0.7701 | 0.8019 | 16,874 | +0.01(+1.51%) |
May 16, 2024 | 0.8549 | 0.8549 | 0.7700 | 0.7900 | 56,320 | +0.00(+0.00%) |
May 15, 2024 | 0.7900 | 0.8200 | 0.7800 | 0.7900 | 49,855 | -0.02(-2.47%) |
May 14, 2024 | 0.8000 | 0.8400 | 0.7510 | 0.8100 | 65,043 | +0.02(+2.41%) |
May 13, 2024 | 0.7610 | 0.8300 | 0.7610 | 0.7909 | 91,366 | +0.03(+3.93%) |
May 10, 2024 | 0.8800 | 0.9140 | 0.7000 | 0.7610 | 101,385 | -0.12(-14.01%) |
May 09, 2024 | 0.8802 | 0.9000 | 0.8600 | 0.8850 | 25,176 | -0.00(-0.34%) |
May 08, 2024 | 0.9200 | 0.9300 | 0.8600 | 0.8880 | 52,707 | +0.00(+0.15%) |
May 07, 2024 | 0.8750 | 0.9236 | 0.8200 | 0.8867 | 122,123 | +0.02(+1.84%) |
May 06, 2024 | 0.9819 | 1.040 | 0.8700 | 0.8707 | 119,454 | -0.09(-9.73%) |
May 03, 2024 | 1.140 | 1.150 | 0.9100 | 0.9646 | 166,698 | -0.16(-13.88%) |
May 02, 2024 | 1.020 | 1.160 | 1.010 | 1.120 | 232,331 | +0.08(+7.69%) |
May 01, 2024 | 0.9600 | 1.040 | 0.9600 | 1.040 | 61,319 | +0.12(+13.39%) |
Apr 30, 2024 | 0.8505 | 0.9590 | 0.8494 | 0.9172 | 34,713 | +0.04(+4.93%) |
Apr 29, 2024 | 0.8900 | 0.8935 | 0.8412 | 0.8741 | 21,374 | -0.01(-0.68%) |
Apr 26, 2024 | 0.8684 | 0.9299 | 0.8400 | 0.8801 | 8,654 | +0.04(+4.77%) |
Apr 25, 2024 | 0.8300 | 0.9000 | 0.8274 | 0.8400 | 58,105 | -0.03(-3.45%) |
Apr 24, 2024 | 0.8578 | 0.8975 | 0.8500 | 0.8700 | 23,528 | -0.01(-0.99%) |
Apr 23, 2024 | 0.9206 | 0.9206 | 0.8601 | 0.8787 | 37,347 | -0.01(-0.82%) |
Apr 22, 2024 | 0.8968 | 0.9400 | 0.8344 | 0.8860 | 72,927 | +0.01(+0.78%) |
Apr 19, 2024 | 0.8796 | 0.8999 | 0.8263 | 0.8791 | 175,709 | -0.00(-0.10%) |
Apr 18, 2024 | 0.8494 | 0.9000 | 0.8494 | 0.8800 | 43,841 | +0.03(+3.31%) |
Apr 17, 2024 | 0.8599 | 0.8900 | 0.8343 | 0.8518 | 152,633 | +0.04(+5.16%) |
Apr 16, 2024 | 0.8000 | 0.8325 | 0.8000 | 0.8100 | 88,041 | +0.03(+3.85%) |
Apr 15, 2024 | 0.9100 | 0.9775 | 0.7500 | 0.7800 | 239,782 | -0.14(-15.33%) |
Apr 12, 2024 | 0.9616 | 0.9800 | 0.9201 | 0.9212 | 78,737 | -0.04(-4.20%) |
Apr 11, 2024 | 1.000 | 1.025 | 0.9223 | 0.9616 | 114,875 | -0.04(-3.91%) |
Apr 10, 2024 | 1.020 | 1.045 | 1.000 | 1.001 | 53,964 | -0.01(-0.92%) |
Apr 09, 2024 | 1.030 | 1.030 | 1.000 | 1.010 | 67,724 | +0.00(+0.00%) |
Apr 08, 2024 | 1.040 | 1.040 | 1.000 | 1.010 | 48,430 | -0.02(-1.94%) |
Apr 05, 2024 | 1.050 | 1.060 | 0.9600 | 1.030 | 127,012 | -0.04(-3.74%) |
Apr 04, 2024 | 1.050 | 1.100 | 0.9900 | 1.070 | 207,313 | +0.00(+0.00%) |
Apr 03, 2024 | 1.060 | 1.080 | 1.030 | 1.070 | 101,816 | +0.00(+0.00%) |
Apr 02, 2024 | 1.060 | 1.149 | 1.000 | 1.070 | 223,211 | -0.02(-1.83%) |
Apr 01, 2024 | 1.110 | 1.170 | 1.050 | 1.090 | 217,531 | -0.01(-0.91%) |
Mar 28, 2024 | 1.110 | 1.115 | 1.080 | 1.100 | 74,532 | +0.01(+0.92%) |
Mar 27, 2024 | 1.120 | 1.120 | 1.080 | 1.090 | 136,159 | -0.02(-1.80%) |
Mar 26, 2024 | 1.110 | 1.150 | 1.080 | 1.110 | 98,350 | +0.00(+0.00%) |
Mar 25, 2024 | 1.110 | 1.170 | 1.095 | 1.110 | 235,078 | -0.05(-4.31%) |
Mar 22, 2024 | 1.050 | 1.250 | 1.050 | 1.160 | 742,790 | +0.08(+7.41%) |
Mar 21, 2024 | 1.100 | 1.140 | 1.060 | 1.080 | 97,204 | +0.00(+0.00%) |
Mar 20, 2024 | 1.090 | 1.130 | 1.060 | 1.080 | 90,634 | +0.00(+0.00%) |
Mar 19, 2024 | 1.100 | 1.114 | 1.030 | 1.080 | 84,056 | -0.03(-2.70%) |
Mar 18, 2024 | 1.150 | 1.188 | 1.070 | 1.110 | 179,827 | -0.02(-1.77%) |
Mar 15, 2024 | 1.180 | 1.210 | 1.130 | 1.130 | 175,601 | -0.07(-5.83%) |
Mar 14, 2024 | 1.270 | 1.270 | 1.166 | 1.200 | 101,530 | -0.03(-2.44%) |
Mar 13, 2024 | 1.200 | 1.240 | 1.180 | 1.230 | 358,712 | +0.00(+0.00%) |
Mar 12, 2024 | 1.300 | 1.300 | 1.110 | 1.230 | 144,389 | -0.01(-0.81%) |
Mar 11, 2024 | 1.220 | 1.350 | 1.190 | 1.240 | 472,368 | +0.04(+3.33%) |
Mar 08, 2024 | 1.220 | 1.220 | 1.110 | 1.200 | 149,213 | +0.01(+0.84%) |
Mar 07, 2024 | 1.130 | 1.200 | 1.080 | 1.190 | 209,409 | +0.06(+5.31%) |
Mar 06, 2024 | 1.180 | 1.220 | 1.110 | 1.130 | 90,078 | -0.03(-2.16%) |
Mar 05, 2024 | 1.200 | 1.260 | 1.090 | 1.155 | 218,421 | -0.02(-2.12%) |
Mar 04, 2024 | 1.340 | 1.340 | 1.120 | 1.180 | 304,397 | -0.16(-11.94%) |
Mar 01, 2024 | 1.330 | 1.500 | 1.150 | 1.340 | 625,239 | -0.00(-0.37%) |
Feb 29, 2024 | 1.180 | 1.460 | 1.130 | 1.345 | 773,554 | +0.14(+11.16%) |
Feb 28, 2024 | 1.080 | 1.250 | 1.043 | 1.210 | 342,075 | +0.12(+11.01%) |
Feb 27, 2024 | 1.050 | 1.090 | 1.040 | 1.090 | 117,316 | +0.04(+3.81%) |
Feb 26, 2024 | 1.080 | 1.090 | 1.010 | 1.050 | 156,115 | +0.01(+0.96%) |
Feb 23, 2024 | 1.080 | 1.115 | 1.000 | 1.040 | 203,386 | -0.07(-6.31%) |
Feb 22, 2024 | 1.080 | 1.150 | 1.000 | 1.110 | 356,717 | +0.03(+2.78%) |
Feb 21, 2024 | 1.130 | 1.131 | 1.030 | 1.080 | 446,543 | -0.07(-6.09%) |
Feb 20, 2024 | 1.200 | 1.200 | 1.120 | 1.150 | 185,764 | -0.01(-0.86%) |
Feb 16, 2024 | 1.190 | 1.200 | 1.090 | 1.160 | 146,173 | +0.00(+0.00%) |
Feb 15, 2024 | 1.160 | 1.200 | 1.130 | 1.160 | 161,446 | +0.00(+0.00%) |
Feb 14, 2024 | 1.200 | 1.200 | 1.100 | 1.160 | 177,614 | -0.01(-0.85%) |
Feb 13, 2024 | 1.150 | 1.260 | 1.100 | 1.170 | 332,523 | +0.05(+4.46%) |
Feb 12, 2024 | 1.200 | 1.250 | 1.060 | 1.120 | 268,257 | -0.08(-6.67%) |
Feb 09, 2024 | 1.240 | 1.240 | 1.120 | 1.200 | 213,926 | -0.05(-4.00%) |
Feb 08, 2024 | 1.110 | 1.290 | 1.030 | 1.250 | 615,104 | +0.16(+14.68%) |
Feb 07, 2024 | 1.300 | 1.305 | 1.050 | 1.090 | 630,567 | -0.20(-15.50%) |
Feb 06, 2024 | 1.280 | 1.360 | 1.200 | 1.290 | 511,820 | -0.02(-1.53%) |
Feb 05, 2024 | 1.430 | 1.450 | 1.250 | 1.310 | 1,046,922 | -0.02(-1.50%) |
Feb 02, 2024 | 2.000 | 2.000 | 1.280 | 1.330 | 3,050,887 | -2.03(-60.42%) |
Feb 01, 2024 | 3.070 | 4.860 | 3.070 | 3.360 | 2,630,630 | +0.26(+8.39%) |
Jan 31, 2024 | 2.930 | 3.309 | 2.930 | 3.100 | 139,643 | +0.14(+4.73%) |
Jan 30, 2024 | 3.250 | 3.344 | 2.950 | 2.960 | 134,073 | -0.32(-9.76%) |
Jan 29, 2024 | 3.530 | 3.880 | 3.220 | 3.280 | 147,469 | -0.43(-11.59%) |
Jan 26, 2024 | 3.940 | 4.118 | 3.637 | 3.710 | 68,017 | -0.23(-5.84%) |
Jan 25, 2024 | 4.180 | 4.230 | 3.800 | 3.940 | 63,892 | -0.41(-9.43%) |
Jan 24, 2024 | 3.570 | 4.800 | 3.520 | 4.350 | 223,290 | +0.79(+22.19%) |
Jan 23, 2024 | 4.200 | 4.200 | 3.370 | 3.560 | 115,591 | -0.64(-15.14%) |
Jan 22, 2024 | 4.660 | 4.660 | 4.110 | 4.195 | 77,591 | -0.32(-7.19%) |
Jan 19, 2024 | 5.110 | 5.225 | 4.500 | 4.520 | 100,638 | -0.82(-15.36%) |
Jan 18, 2024 | 5.470 | 5.540 | 5.059 | 5.340 | 82,977 | -0.16(-2.91%) |
Jan 17, 2024 | 5.910 | 6.000 | 5.240 | 5.500 | 77,514 | -0.84(-13.25%) |
Jan 16, 2024 | 6.740 | 7.068 | 6.100 | 6.340 | 96,142 | -0.73(-10.33%) |
Jan 12, 2024 | 6.750 | 7.370 | 6.610 | 7.070 | 166,305 | +0.22(+3.21%) |
Jan 11, 2024 | 7.000 | 7.200 | 6.650 | 6.850 | 141,077 | -0.51(-6.93%) |
Jan 10, 2024 | 7.340 | 7.475 | 6.900 | 7.360 | 156,690 | -0.22(-2.90%) |
Jan 09, 2024 | 6.590 | 8.480 | 6.180 | 7.580 | 991,926 | +1.33(+21.28%) |
Jan 08, 2024 | 6.530 | 6.648 | 5.570 | 6.250 | 218,476 | -0.08(-1.26%) |
Jan 05, 2024 | 7.030 | 7.240 | 6.330 | 6.330 | 340,798 | -0.86(-11.96%) |
Jan 04, 2024 | 8.000 | 8.350 | 7.050 | 7.190 | 331,131 | -0.91(-11.23%) |
Jan 03, 2024 | 6.750 | 8.900 | 6.750 | 8.100 | 901,641 | +1.38(+20.54%) |