Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 05, 2024 | 1.550 | 1.750 | 1.515 | 1.720 | 5,993,180 | +0.19(+12.42%) |
Jun 04, 2024 | 1.540 | 1.580 | 1.500 | 1.530 | 2,583,834 | +0.02(+1.32%) |
Jun 03, 2024 | 1.460 | 1.590 | 1.430 | 1.510 | 2,560,646 | +0.07(+4.86%) |
May 31, 2024 | 1.440 | 1.515 | 1.410 | 1.440 | 10,579,317 | -0.01(-0.69%) |
May 30, 2024 | 1.240 | 1.470 | 1.240 | 1.450 | 3,780,418 | +0.20(+16.00%) |
May 29, 2024 | 1.170 | 1.250 | 1.140 | 1.250 | 1,703,203 | +0.08(+6.84%) |
May 28, 2024 | 1.170 | 1.230 | 1.130 | 1.170 | 2,257,559 | +0.01(+0.86%) |
May 24, 2024 | 1.250 | 1.300 | 1.150 | 1.160 | 3,106,206 | -0.09(-7.20%) |
May 23, 2024 | 1.330 | 1.345 | 1.250 | 1.250 | 2,011,959 | -0.07(-5.30%) |
May 22, 2024 | 1.290 | 1.340 | 1.215 | 1.320 | 2,802,955 | +0.06(+4.76%) |
May 21, 2024 | 1.340 | 1.350 | 1.260 | 1.260 | 3,063,460 | -0.08(-5.97%) |
May 20, 2024 | 1.280 | 1.365 | 1.280 | 1.340 | 2,900,198 | +0.02(+1.52%) |
May 17, 2024 | 1.180 | 1.330 | 1.145 | 1.320 | 5,197,398 | +0.14(+11.86%) |
May 16, 2024 | 1.170 | 1.210 | 1.110 | 1.180 | 2,558,009 | +0.03(+2.61%) |
May 15, 2024 | 1.210 | 1.210 | 1.115 | 1.150 | 3,105,938 | -0.02(-1.71%) |
May 14, 2024 | 1.050 | 1.230 | 1.050 | 1.170 | 4,701,266 | +0.14(+13.59%) |
May 13, 2024 | 1.070 | 1.120 | 1.000 | 1.030 | 2,094,242 | -0.02(-1.90%) |
May 10, 2024 | 1.130 | 1.165 | 1.040 | 1.050 | 1,805,187 | -0.06(-5.41%) |
May 09, 2024 | 1.110 | 1.290 | 1.030 | 1.110 | 6,331,557 | +0.06(+5.71%) |
May 08, 2024 | 1.000 | 1.070 | 0.9800 | 1.050 | 2,248,412 | +0.07(+6.85%) |
May 07, 2024 | 0.9375 | 1.020 | 0.9369 | 0.9827 | 3,379,363 | +0.06(+6.30%) |
May 06, 2024 | 0.9750 | 1.050 | 0.9166 | 0.9245 | 3,309,057 | -0.07(-6.80%) |
May 03, 2024 | 1.090 | 1.178 | 0.9801 | 0.9920 | 3,780,982 | -0.06(-5.52%) |
May 02, 2024 | 0.8800 | 1.060 | 0.8800 | 1.050 | 7,006,949 | +0.18(+20.95%) |
May 01, 2024 | 0.9100 | 0.9300 | 0.8640 | 0.8681 | 3,228,882 | -0.03(-2.90%) |
Apr 30, 2024 | 0.9800 | 1.000 | 0.8936 | 0.8940 | 3,054,928 | -0.08(-8.60%) |
Apr 29, 2024 | 0.9300 | 1.030 | 0.9300 | 0.9781 | 3,043,006 | +0.04(+4.51%) |
Apr 26, 2024 | 0.9200 | 0.9692 | 0.8900 | 0.9359 | 3,259,109 | +0.02(+2.32%) |
Apr 25, 2024 | 1.000 | 1.020 | 0.8600 | 0.9147 | 7,682,793 | -0.15(-13.71%) |
Apr 24, 2024 | 1.010 | 1.080 | 1.000 | 1.060 | 1,793,292 | +0.06(+6.19%) |
Apr 23, 2024 | 1.040 | 1.050 | 0.9642 | 0.9982 | 4,399,820 | -0.02(-2.14%) |
Apr 22, 2024 | 0.9400 | 1.030 | 0.9130 | 1.020 | 4,239,241 | +0.10(+10.52%) |
Apr 19, 2024 | 0.9447 | 0.9963 | 0.9110 | 0.9229 | 3,664,805 | -0.03(-2.85%) |
Apr 18, 2024 | 1.010 | 1.020 | 0.9465 | 0.9500 | 3,578,838 | -0.04(-4.05%) |
Apr 17, 2024 | 1.010 | 1.050 | 0.9601 | 0.9901 | 2,832,616 | -0.00(-0.41%) |
Apr 16, 2024 | 1.010 | 1.050 | 0.9425 | 0.9942 | 3,058,519 | -0.01(-0.58%) |
Apr 15, 2024 | 1.070 | 1.070 | 1.000 | 1.000 | 2,520,257 | -0.07(-6.54%) |
Apr 12, 2024 | 1.130 | 1.130 | 1.045 | 1.070 | 1,792,890 | -0.06(-5.31%) |
Apr 11, 2024 | 1.130 | 1.185 | 1.100 | 1.130 | 1,888,064 | -0.01(-0.88%) |
Apr 10, 2024 | 1.150 | 1.175 | 1.120 | 1.140 | 2,070,930 | -0.07(-5.79%) |
Apr 09, 2024 | 1.270 | 1.290 | 1.180 | 1.210 | 1,155,772 | -0.03(-2.42%) |
Apr 08, 2024 | 1.190 | 1.260 | 1.160 | 1.240 | 1,581,200 | +0.08(+6.90%) |
Apr 05, 2024 | 1.210 | 1.210 | 1.140 | 1.160 | 2,828,724 | -0.03(-2.52%) |
Apr 04, 2024 | 1.160 | 1.270 | 1.160 | 1.190 | 1,807,773 | +0.03(+2.59%) |
Apr 03, 2024 | 1.200 | 1.240 | 1.150 | 1.160 | 1,952,739 | -0.07(-5.69%) |
Apr 02, 2024 | 1.310 | 1.310 | 1.210 | 1.230 | 1,455,079 | -0.09(-6.82%) |
Apr 01, 2024 | 1.350 | 1.370 | 1.280 | 1.320 | 1,760,636 | +0.01(+0.76%) |
Mar 28, 2024 | 1.290 | 1.359 | 1.290 | 1.310 | 2,723,301 | +0.04(+3.15%) |
Mar 27, 2024 | 1.220 | 1.280 | 1.210 | 1.270 | 1,403,199 | +0.05(+4.10%) |
Mar 26, 2024 | 1.270 | 1.290 | 1.210 | 1.220 | 1,594,958 | -0.05(-3.94%) |
Mar 25, 2024 | 1.320 | 1.380 | 1.270 | 1.270 | 1,246,492 | -0.05(-3.79%) |
Mar 22, 2024 | 1.410 | 1.410 | 1.310 | 1.320 | 1,086,336 | -0.07(-5.04%) |
Mar 21, 2024 | 1.410 | 1.520 | 1.390 | 1.390 | 2,150,336 | -0.02(-1.42%) |
Mar 20, 2024 | 1.350 | 1.420 | 1.300 | 1.410 | 1,577,655 | +0.06(+4.44%) |
Mar 19, 2024 | 1.400 | 1.450 | 1.350 | 1.350 | 2,711,451 | -0.06(-4.26%) |
Mar 18, 2024 | 1.500 | 1.520 | 1.395 | 1.410 | 3,950,401 | -0.10(-6.62%) |
Mar 15, 2024 | 1.520 | 1.700 | 1.480 | 1.510 | 11,032,373 | +0.05(+3.42%) |
Mar 14, 2024 | 1.550 | 1.550 | 1.440 | 1.460 | 4,070,546 | -0.09(-5.81%) |
Mar 13, 2024 | 1.570 | 1.680 | 1.530 | 1.550 | 6,426,096 | -0.05(-3.13%) |
Mar 12, 2024 | 1.450 | 1.615 | 1.360 | 1.600 | 6,303,611 | +0.20(+14.29%) |
Mar 11, 2024 | 1.270 | 1.440 | 1.250 | 1.400 | 4,477,218 | +0.15(+12.00%) |
Mar 08, 2024 | 1.210 | 1.330 | 1.210 | 1.250 | 3,632,177 | +0.08(+6.84%) |
Mar 07, 2024 | 1.120 | 1.269 | 1.090 | 1.170 | 4,646,314 | +0.07(+6.36%) |
Mar 06, 2024 | 1.100 | 1.300 | 1.065 | 1.100 | 10,890,136 | +0.06(+5.77%) |
Mar 05, 2024 | 1.040 | 1.110 | 1.020 | 1.040 | 6,126,705 | +0.02(+1.96%) |
Mar 04, 2024 | 1.110 | 1.110 | 0.8942 | 1.020 | 8,436,917 | -0.11(-10.13%) |
Mar 01, 2024 | 1.200 | 1.200 | 1.100 | 1.135 | 5,702,803 | -0.03(-2.58%) |
Feb 29, 2024 | 1.310 | 1.480 | 1.160 | 1.165 | 13,021,353 | -0.69(-37.03%) |
Feb 28, 2024 | 1.950 | 2.030 | 1.820 | 1.850 | 2,582,878 | -0.11(-5.61%) |
Feb 27, 2024 | 1.950 | 1.995 | 1.930 | 1.960 | 2,098,814 | +0.02(+1.03%) |
Feb 26, 2024 | 1.940 | 1.980 | 1.855 | 1.940 | 1,945,054 | +0.04(+2.11%) |
Feb 23, 2024 | 1.930 | 1.965 | 1.880 | 1.900 | 1,248,634 | -0.02(-1.04%) |
Feb 22, 2024 | 1.980 | 1.980 | 1.850 | 1.920 | 3,038,818 | -0.01(-0.52%) |
Feb 21, 2024 | 2.070 | 2.075 | 1.925 | 1.930 | 1,843,916 | -0.15(-7.21%) |
Feb 20, 2024 | 2.130 | 2.180 | 2.080 | 2.080 | 1,844,512 | -0.10(-4.59%) |
Feb 16, 2024 | 2.200 | 2.280 | 2.170 | 2.180 | 2,353,423 | -0.06(-2.68%) |
Feb 15, 2024 | 2.160 | 2.245 | 2.095 | 2.240 | 2,179,061 | +0.12(+5.91%) |
Feb 14, 2024 | 2.130 | 2.180 | 2.090 | 2.115 | 1,696,427 | +0.01(+0.48%) |
Feb 13, 2024 | 2.250 | 2.255 | 2.090 | 2.105 | 2,077,634 | -0.27(-11.18%) |
Feb 12, 2024 | 2.170 | 2.380 | 2.170 | 2.370 | 1,780,111 | +0.19(+8.72%) |
Feb 09, 2024 | 2.140 | 2.250 | 2.125 | 2.180 | 1,692,527 | +0.04(+1.87%) |
Feb 08, 2024 | 2.200 | 2.200 | 2.120 | 2.140 | 1,285,798 | -0.01(-0.47%) |
Feb 07, 2024 | 2.190 | 2.210 | 2.123 | 2.150 | 1,537,297 | -0.06(-2.71%) |
Feb 06, 2024 | 2.120 | 2.280 | 2.085 | 2.210 | 2,269,782 | +0.12(+5.74%) |
Feb 05, 2024 | 2.190 | 2.220 | 2.090 | 2.090 | 2,127,230 | -0.15(-6.70%) |
Feb 02, 2024 | 2.320 | 2.330 | 2.210 | 2.240 | 1,766,198 | -0.11(-4.68%) |
Feb 01, 2024 | 2.410 | 2.415 | 2.285 | 2.350 | 1,630,997 | +0.03(+1.29%) |
Jan 31, 2024 | 2.430 | 2.450 | 2.310 | 2.320 | 2,191,704 | -0.13(-5.31%) |
Jan 30, 2024 | 2.470 | 2.505 | 2.420 | 2.450 | 1,598,050 | -0.04(-1.61%) |
Jan 29, 2024 | 2.410 | 2.490 | 2.360 | 2.490 | 1,180,745 | +0.08(+3.32%) |
Jan 26, 2024 | 2.470 | 2.530 | 2.410 | 2.410 | 1,933,471 | -0.04(-1.63%) |
Jan 25, 2024 | 2.460 | 2.530 | 2.430 | 2.450 | 1,298,178 | +0.04(+1.66%) |
Jan 24, 2024 | 2.520 | 2.562 | 2.390 | 2.410 | 1,829,797 | -0.05(-2.03%) |
Jan 23, 2024 | 2.330 | 2.460 | 2.280 | 2.460 | 1,643,386 | +0.17(+7.19%) |
Jan 22, 2024 | 2.230 | 2.320 | 2.135 | 2.295 | 3,209,408 | -0.08(-3.57%) |
Jan 19, 2024 | 2.350 | 2.410 | 2.290 | 2.380 | 1,865,019 | +0.01(+0.42%) |
Jan 18, 2024 | 2.330 | 2.405 | 2.300 | 2.370 | 1,963,486 | +0.05(+2.16%) |
Jan 17, 2024 | 2.360 | 2.380 | 2.280 | 2.320 | 2,702,005 | -0.10(-4.13%) |
Jan 16, 2024 | 2.410 | 2.450 | 2.362 | 2.420 | 2,745,590 | -0.05(-2.02%) |
Jan 12, 2024 | 2.530 | 2.585 | 2.470 | 2.470 | 2,079,378 | +0.00(+0.00%) |
Jan 11, 2024 | 2.610 | 2.630 | 2.440 | 2.470 | 2,261,693 | -0.17(-6.44%) |
Jan 10, 2024 | 2.670 | 2.700 | 2.560 | 2.640 | 2,117,821 | -0.05(-1.86%) |
Jan 09, 2024 | 2.680 | 2.720 | 2.580 | 2.690 | 2,894,370 | -0.01(-0.37%) |
Jan 08, 2024 | 2.740 | 2.750 | 2.590 | 2.700 | 2,893,712 | -0.04(-1.46%) |
Jan 05, 2024 | 2.700 | 2.880 | 2.680 | 2.740 | 2,274,219 | +0.01(+0.37%) |
Jan 04, 2024 | 2.780 | 2.795 | 2.703 | 2.730 | 1,810,237 | -0.05(-1.80%) |
Jan 03, 2024 | 2.820 | 2.910 | 2.700 | 2.780 | 2,794,803 | -0.08(-2.80%) |