Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 0 | +0.00(+0.00%) | ||||
Apr 17, 2024 | 0.4700 | 0.4753 | 0.4500 | 0.4590 | 73,046 | +0.00(+0.75%) |
Apr 16, 2024 | 0.4664 | 0.4825 | 0.4500 | 0.4556 | 111,702 | -0.01(-3.06%) |
Apr 15, 2024 | 0.5100 | 0.5100 | 0.4600 | 0.4700 | 714,956 | -0.03(-5.98%) |
Apr 12, 2024 | 0.5370 | 0.5370 | 0.4942 | 0.4999 | 77,675 | -0.02(-3.40%) |
Apr 11, 2024 | 0.5323 | 0.5323 | 0.5024 | 0.5175 | 338,739 | -0.01(-1.11%) |
Apr 10, 2024 | 0.5490 | 0.5507 | 0.5024 | 0.5233 | 299,370 | -0.01(-1.45%) |
Apr 09, 2024 | 0.5200 | 0.5400 | 0.5155 | 0.5310 | 499,916 | +0.01(+2.61%) |
Apr 08, 2024 | 0.5500 | 0.5500 | 0.5099 | 0.5175 | 305,597 | -0.01(-1.15%) |
Apr 05, 2024 | 0.5500 | 0.5600 | 0.5200 | 0.5235 | 805,546 | -0.04(-6.50%) |
Apr 04, 2024 | 0.5800 | 0.5962 | 0.5530 | 0.5599 | 160,860 | -0.01(-1.98%) |
Apr 03, 2024 | 0.5800 | 0.5860 | 0.5600 | 0.5712 | 344,804 | -0.03(-5.45%) |
Apr 02, 2024 | 0.5700 | 0.6311 | 0.5700 | 0.6041 | 309,441 | +0.03(+5.63%) |
Apr 01, 2024 | 0.6400 | 0.6400 | 0.5600 | 0.5719 | 463,577 | -0.06(-9.22%) |
Mar 28, 2024 | 0.6400 | 0.6500 | 0.6300 | 0.6300 | 144,937 | -0.01(-1.88%) |
Mar 27, 2024 | 0.6400 | 0.6700 | 0.6300 | 0.6421 | 97,418 | +0.01(+1.57%) |
Mar 26, 2024 | 0.6490 | 0.6497 | 0.6300 | 0.6322 | 47,050 | +0.01(+0.88%) |
Mar 25, 2024 | 0.6463 | 0.6463 | 0.6246 | 0.6267 | 73,087 | -0.01(-0.93%) |
Mar 22, 2024 | 0.6446 | 0.6501 | 0.6300 | 0.6326 | 422,721 | -0.00(-0.69%) |
Mar 21, 2024 | 0.6700 | 0.6700 | 0.6370 | 0.6370 | 279,731 | -0.02(-3.48%) |
Mar 20, 2024 | 0.6600 | 0.6799 | 0.6500 | 0.6600 | 142,807 | +0.02(+3.03%) |
Mar 19, 2024 | 0.6201 | 0.6500 | 0.6200 | 0.6406 | 152,910 | +0.03(+5.02%) |
Mar 18, 2024 | 0.6400 | 0.6580 | 0.6100 | 0.6100 | 311,251 | -0.01(-2.12%) |
Mar 15, 2024 | 0.6551 | 0.6600 | 0.6232 | 0.6232 | 254,512 | -0.03(-4.23%) |
Mar 14, 2024 | 0.6501 | 0.6900 | 0.6400 | 0.6507 | 312,480 | -0.00(-0.23%) |
Mar 13, 2024 | 0.6830 | 0.6865 | 0.6522 | 0.6522 | 365,434 | -0.04(-6.35%) |
Mar 12, 2024 | 0.7370 | 0.7370 | 0.6700 | 0.6964 | 409,103 | -0.02(-3.28%) |
Mar 11, 2024 | 0.7200 | 0.7319 | 0.7049 | 0.7200 | 166,828 | -0.01(-1.23%) |
Mar 08, 2024 | 0.7451 | 0.7451 | 0.7200 | 0.7290 | 33,902 | -0.01(-1.67%) |
Mar 07, 2024 | 0.7200 | 0.7570 | 0.7070 | 0.7414 | 479,613 | +0.04(+5.76%) |
Mar 06, 2024 | 0.6530 | 0.7150 | 0.6530 | 0.7010 | 235,173 | +0.04(+6.39%) |
Mar 05, 2024 | 0.6800 | 0.6979 | 0.6550 | 0.6589 | 498,349 | -0.03(-4.65%) |
Mar 04, 2024 | 0.6900 | 0.7200 | 0.6870 | 0.6910 | 412,853 | -0.04(-5.99%) |
Mar 01, 2024 | 0.7330 | 0.7546 | 0.7300 | 0.7350 | 120,235 | -0.03(-3.78%) |
Feb 29, 2024 | 0.8170 | 0.8170 | 0.7500 | 0.7639 | 206,932 | -0.04(-5.00%) |
Feb 28, 2024 | 0.7900 | 0.8345 | 0.7600 | 0.8041 | 226,734 | +0.04(+5.12%) |
Feb 27, 2024 | 0.7200 | 0.7700 | 0.7087 | 0.7649 | 334,682 | +0.07(+10.44%) |
Feb 26, 2024 | 0.7300 | 0.7300 | 0.6800 | 0.6926 | 248,833 | -0.02(-2.93%) |
Feb 23, 2024 | 0.7529 | 0.7529 | 0.7120 | 0.7135 | 179,638 | -0.03(-4.34%) |
Feb 22, 2024 | 0.7761 | 0.7910 | 0.7459 | 0.7459 | 153,903 | -0.05(-6.76%) |
Feb 21, 2024 | 0.7900 | 0.8100 | 0.7660 | 0.8000 | 163,184 | +0.06(+7.86%) |
Feb 20, 2024 | 0.7400 | 0.7730 | 0.7399 | 0.7417 | 162,442 | +0.02(+2.73%) |
Feb 16, 2024 | 0.7031 | 0.7440 | 0.7031 | 0.7220 | 61,952 | -0.00(-0.25%) |
Feb 15, 2024 | 0.7387 | 0.7387 | 0.7130 | 0.7238 | 62,167 | +0.01(+1.44%) |
Feb 14, 2024 | 0.6441 | 0.7340 | 0.6441 | 0.7135 | 315,886 | +0.05(+8.09%) |
Feb 13, 2024 | 0.7298 | 0.7495 | 0.6305 | 0.6601 | 87,636 | -0.06(-8.94%) |
Feb 12, 2024 | 0.7470 | 0.7480 | 0.7000 | 0.7249 | 41,896 | -0.01(-0.83%) |
Feb 09, 2024 | 0.7151 | 0.7710 | 0.7151 | 0.7310 | 222,335 | +0.00(+0.49%) |
Feb 08, 2024 | 0.7600 | 0.7600 | 0.7255 | 0.7274 | 135,302 | -0.00(-0.36%) |
Feb 07, 2024 | 0.7500 | 0.7600 | 0.7200 | 0.7300 | 207,900 | -0.02(-2.68%) |
Feb 06, 2024 | 0.7569 | 0.7900 | 0.7501 | 0.7501 | 129,306 | -0.00(-0.37%) |
Feb 05, 2024 | 0.7690 | 0.7690 | 0.7272 | 0.7529 | 97,816 | -0.01(-1.61%) |
Feb 02, 2024 | 0.8000 | 0.8000 | 0.7651 | 0.7652 | 59,577 | -0.03(-3.75%) |
Feb 01, 2024 | 0.7310 | 0.7961 | 0.7310 | 0.7950 | 89,382 | +0.06(+8.76%) |
Jan 31, 2024 | 0.7546 | 0.7669 | 0.7310 | 0.7310 | 203,658 | -0.02(-3.18%) |
Jan 30, 2024 | 0.7667 | 0.7770 | 0.7510 | 0.7550 | 170,638 | -0.02(-2.45%) |
Jan 29, 2024 | 0.7747 | 0.7888 | 0.7610 | 0.7740 | 96,747 | -0.04(-4.66%) |
Jan 26, 2024 | 0.8039 | 0.8118 | 0.7800 | 0.8118 | 298,060 | +0.02(+2.18%) |
Jan 25, 2024 | 0.8058 | 0.8130 | 0.7700 | 0.7945 | 370,028 | +0.00(+0.53%) |
Jan 24, 2024 | 0.8316 | 0.8400 | 0.7902 | 0.7903 | 460,992 | +0.00(+0.44%) |
Jan 23, 2024 | 0.8030 | 0.8200 | 0.7868 | 0.7868 | 224,547 | -0.02(-2.62%) |
Jan 22, 2024 | 0.8496 | 0.8496 | 0.8080 | 0.8080 | 68,865 | -0.04(-4.92%) |
Jan 19, 2024 | 0.8189 | 0.8800 | 0.8189 | 0.8498 | 119,155 | -0.01(-1.42%) |
Jan 18, 2024 | 0.8429 | 0.8620 | 0.8222 | 0.8620 | 454,131 | +0.01(+1.44%) |
Jan 17, 2024 | 0.9080 | 0.9200 | 0.8498 | 0.8498 | 663,828 | -0.05(-5.14%) |
Jan 16, 2024 | 0.8400 | 0.9500 | 0.8689 | 0.8958 | 3,397,640 | +0.12(+14.86%) |
Jan 12, 2024 | 0.7500 | 0.8009 | 0.7500 | 0.7799 | 263,994 | +0.08(+11.05%) |
Jan 11, 2024 | 0.6930 | 0.7200 | 0.6900 | 0.7023 | 474,297 | +0.01(+1.78%) |
Jan 10, 2024 | 0.7294 | 0.7376 | 0.6900 | 0.6900 | 651,851 | -0.03(-4.01%) |
Jan 09, 2024 | 0.7800 | 0.7825 | 0.7188 | 0.7188 | 357,456 | -0.06(-7.13%) |
Jan 08, 2024 | 0.7800 | 0.8345 | 0.7738 | 0.7740 | 189,714 | -0.04(-4.44%) |
Jan 05, 2024 | 0.8400 | 0.8426 | 0.7959 | 0.8100 | 608,848 | -0.08(-8.99%) |
Jan 04, 2024 | 0.8511 | 0.8900 | 0.8240 | 0.8900 | 738,876 | +0.01(+1.14%) |
Jan 03, 2024 | 0.8500 | 0.8978 | 0.8200 | 0.8800 | 773,188 | +0.04(+4.76%) |
Jan 02, 2024 | 0.7680 | 0.8400 | 0.7510 | 0.8400 | 702,822 | +0.04(+5.00%) |
Dec 29, 2023 | 0.7600 | 0.8046 | 0.7500 | 0.8000 | 393,501 | +0.03(+3.82%) |
Dec 28, 2023 | 0.8200 | 0.8200 | 0.7706 | 0.7706 | 107,489 | -0.01(-1.22%) |
Dec 27, 2023 | 0.7760 | 0.8198 | 0.7760 | 0.7801 | 552,199 | -0.00(-0.62%) |
Dec 26, 2023 | 0.7670 | 0.7994 | 0.7670 | 0.7850 | 458,727 | +0.01(+1.29%) |
Dec 22, 2023 | 0.7325 | 0.7790 | 0.7325 | 0.7750 | 782,565 | +0.04(+5.72%) |
Dec 21, 2023 | 0.7500 | 0.7672 | 0.7331 | 0.7331 | 151,609 | -0.01(-1.69%) |
Dec 20, 2023 | 0.7800 | 0.7800 | 0.7300 | 0.7457 | 598,459 | -0.03(-3.90%) |
Dec 19, 2023 | 0.7600 | 0.7772 | 0.7415 | 0.7760 | 486,422 | -0.00(-0.51%) |
Dec 18, 2023 | 0.7670 | 0.7800 | 0.7612 | 0.7800 | 367,562 | +0.01(+1.69%) |
Dec 15, 2023 | 0.7800 | 0.7819 | 0.7400 | 0.7670 | 382,444 | -0.01(-1.67%) |
Dec 14, 2023 | 0.8600 | 0.8600 | 0.7620 | 0.7800 | 165,307 | -0.01(-1.45%) |
Dec 13, 2023 | 0.7678 | 0.8019 | 0.7540 | 0.7915 | 530,610 | +0.03(+3.45%) |
Dec 12, 2023 | 0.7490 | 0.7850 | 0.7490 | 0.7651 | 424,031 | -0.06(-7.82%) |
Dec 11, 2023 | 0.8163 | 0.8300 | 0.7500 | 0.8300 | 1,200,541 | -0.01(-1.37%) |
Dec 08, 2023 | 0.8500 | 0.8500 | 0.8020 | 0.8415 | 568,262 | -0.01(-1.00%) |
Dec 07, 2023 | 0.8100 | 0.8750 | 0.7820 | 0.8500 | 1,163,591 | +0.04(+4.94%) |
Dec 06, 2023 | 0.7800 | 0.8100 | 0.7595 | 0.8100 | 642,365 | +0.03(+3.98%) |
Dec 05, 2023 | 0.6800 | 0.7900 | 0.6601 | 0.7790 | 2,625,764 | +0.12(+17.99%) |
Dec 04, 2023 | 0.6900 | 0.6900 | 0.6440 | 0.6602 | 221,662 | -0.02(-3.56%) |
Dec 01, 2023 | 0.6470 | 0.6890 | 0.6300 | 0.6846 | 291,780 | +0.04(+6.50%) |
Nov 30, 2023 | 0.6600 | 0.6600 | 0.6364 | 0.6428 | 341,192 | -0.01(-1.55%) |
Nov 29, 2023 | 0.6900 | 0.6969 | 0.6500 | 0.6529 | 376,137 | -0.02(-2.73%) |
Nov 28, 2023 | 0.6600 | 0.6760 | 0.6512 | 0.6712 | 279,454 | +0.02(+2.91%) |
Nov 27, 2023 | 0.6900 | 0.6900 | 0.6490 | 0.6522 | 665,727 | -0.04(-5.57%) |
Nov 24, 2023 | 0.6930 | 0.7030 | 0.6901 | 0.6907 | 171,088 | -0.01(-1.96%) |
Nov 22, 2023 | 0.7200 | 0.7370 | 0.6944 | 0.7045 | 127,808 | -0.01(-0.80%) |
Nov 21, 2023 | 0.7300 | 0.7300 | 0.7000 | 0.7102 | 233,919 | -0.01(-1.37%) |
Nov 20, 2023 | 0.7500 | 0.7500 | 0.7201 | 0.7201 | 177,354 | -0.01(-1.79%) |
Nov 17, 2023 | 0.7640 | 0.7640 | 0.7296 | 0.7332 | 150,074 | +0.00(+0.05%) |
Nov 16, 2023 | 0.7481 | 0.7532 | 0.7328 | 0.7328 | 198,834 | -0.01(-1.09%) |
Nov 15, 2023 | 0.7455 | 0.7999 | 0.7201 | 0.7409 | 196,393 | +0.01(+1.59%) |
Nov 14, 2023 | 0.7418 | 0.7598 | 0.7189 | 0.7293 | 291,587 | +0.03(+4.02%) |
Nov 13, 2023 | 0.7100 | 0.7160 | 0.6965 | 0.7011 | 182,479 | +0.00(+0.14%) |
Nov 10, 2023 | 0.6964 | 0.7135 | 0.6964 | 0.7001 | 321,393 | +0.02(+2.49%) |
Nov 09, 2023 | 0.7104 | 0.7425 | 0.6831 | 0.6831 | 174,072 | -0.04(-5.14%) |
Nov 08, 2023 | 0.7300 | 0.7480 | 0.7200 | 0.7201 | 292,841 | -0.03(-3.51%) |
Nov 07, 2023 | 0.7400 | 0.7500 | 0.7200 | 0.7463 | 363,163 | +0.02(+2.23%) |
Nov 06, 2023 | 0.7357 | 0.7476 | 0.7180 | 0.7300 | 279,553 | -0.03(-3.76%) |
Nov 03, 2023 | 0.7050 | 0.7600 | 0.7050 | 0.7585 | 248,109 | +0.04(+5.14%) |
Nov 02, 2023 | 0.6598 | 0.7228 | 0.6500 | 0.7214 | 153,331 | +0.05(+7.67%) |
Nov 01, 2023 | 0.6600 | 0.6775 | 0.6448 | 0.6700 | 173,543 | +0.01(+1.50%) |
Oct 31, 2023 | 0.6516 | 0.6800 | 0.6376 | 0.6601 | 98,023 | +0.04(+6.45%) |
Oct 30, 2023 | 0.6202 | 0.6412 | 0.6100 | 0.6201 | 63,612 | -0.01(-1.12%) |
Oct 27, 2023 | 0.6410 | 0.6855 | 0.6100 | 0.6271 | 459,749 | -0.02(-2.56%) |
Oct 26, 2023 | 0.6200 | 0.6509 | 0.6200 | 0.6436 | 257,044 | +0.03(+5.15%) |
Oct 25, 2023 | 0.6500 | 0.6596 | 0.6110 | 0.6121 | 149,890 | -0.04(-6.28%) |
Oct 24, 2023 | 0.6662 | 0.6698 | 0.6500 | 0.6531 | 160,096 | -0.01(-0.91%) |
Oct 23, 2023 | 0.6500 | 0.6771 | 0.6500 | 0.6591 | 170,151 | +0.02(+2.65%) |
Oct 20, 2023 | 0.6400 | 0.6600 | 0.6110 | 0.6421 | 176,254 | -0.01(-0.79%) |
Oct 19, 2023 | 0.6600 | 0.6687 | 0.6464 | 0.6472 | 219,033 | +0.01(+1.86%) |
Oct 18, 2023 | 0.6905 | 0.6905 | 0.6354 | 0.6354 | 251,884 | -0.06(-9.16%) |
Oct 17, 2023 | 0.6900 | 0.7180 | 0.6800 | 0.6995 | 578,894 | -0.01(-0.71%) |
Oct 16, 2023 | 0.6780 | 0.7540 | 0.6780 | 0.7045 | 960,025 | +0.07(+10.42%) |
Oct 13, 2023 | 0.6694 | 0.6742 | 0.6380 | 0.6380 | 89,743 | -0.01(-1.18%) |
Oct 12, 2023 | 0.6451 | 0.6694 | 0.6312 | 0.6456 | 58,461 | -0.02(-2.92%) |
Oct 11, 2023 | 0.7000 | 0.7137 | 0.6601 | 0.6650 | 206,637 | -0.02(-3.13%) |
Oct 10, 2023 | 0.6300 | 0.7067 | 0.6300 | 0.6865 | 632,414 | +0.05(+7.53%) |
Oct 09, 2023 | 0.5914 | 0.6384 | 0.5914 | 0.6384 | 239,101 | +0.03(+4.64%) |
Oct 06, 2023 | 0.6083 | 0.6196 | 0.5810 | 0.6101 | 284,053 | -0.00(-0.28%) |
Oct 05, 2023 | 0.6390 | 0.6436 | 0.6051 | 0.6118 | 242,559 | -0.03(-4.24%) |
Oct 04, 2023 | 0.6144 | 0.6570 | 0.6100 | 0.6389 | 711,560 | +0.04(+6.29%) |
Oct 03, 2023 | 0.6207 | 0.6320 | 0.6011 | 0.6011 | 413,975 | -0.03(-5.20%) |
Oct 02, 2023 | 0.6700 | 0.6700 | 0.6205 | 0.6341 | 519,297 | -0.03(-4.86%) |
Sep 29, 2023 | 0.6609 | 0.6668 | 0.6402 | 0.6665 | 367,229 | +0.02(+3.14%) |
Sep 28, 2023 | 0.6070 | 0.6462 | 0.6070 | 0.6462 | 410,572 | +0.02(+2.59%) |
Sep 27, 2023 | 0.6592 | 0.6592 | 0.6037 | 0.6299 | 426,330 | -0.00(-0.19%) |
Sep 26, 2023 | 0.6700 | 0.6755 | 0.6311 | 0.6311 | 742,306 | -0.05(-7.83%) |
Sep 25, 2023 | 0.6900 | 0.6848 | 0.6750 | 0.6847 | 377,652 | +0.00(+0.68%) |
Sep 22, 2023 | 0.7062 | 0.7073 | 0.6801 | 0.6801 | 765,618 | -0.02(-3.24%) |
Sep 21, 2023 | 0.7185 | 0.7258 | 0.7002 | 0.7029 | 843,173 | -0.04(-5.01%) |
Sep 20, 2023 | 0.7982 | 0.7982 | 0.7400 | 0.7400 | 510,103 | -0.04(-5.59%) |
Sep 19, 2023 | 0.8400 | 0.8410 | 0.7818 | 0.7838 | 702,300 | -0.06(-7.52%) |
Sep 18, 2023 | 0.8570 | 0.8625 | 0.8395 | 0.8475 | 633,046 | -0.01(-0.90%) |
Sep 15, 2023 | 0.8758 | 0.8801 | 0.8500 | 0.8552 | 837,933 | -0.05(-6.01%) |
Sep 14, 2023 | 0.9077 | 0.9255 | 0.8949 | 0.9099 | 879,703 | +0.00(+0.40%) |
Sep 13, 2023 | 0.9000 | 0.9370 | 0.9013 | 0.9063 | 707,906 | -0.02(-1.99%) |
Sep 12, 2023 | 0.9300 | 0.9352 | 0.9157 | 0.9247 | 917,553 | +0.01(+0.82%) |
Sep 11, 2023 | 0.8725 | 0.9322 | 0.8725 | 0.9172 | 1,051,608 | +0.06(+6.65%) |
Sep 08, 2023 | 0.8500 | 0.8726 | 0.8480 | 0.8600 | 1,746,829 | +0.03(+3.56%) |
Sep 07, 2023 | 0.8663 | 0.8994 | 0.8304 | 0.8304 | 949,456 | -0.04(-4.95%) |
Sep 06, 2023 | 0.9000 | 0.9117 | 0.8692 | 0.8736 | 2,625,135 | -0.04(-4.43%) |
Sep 05, 2023 | 0.9569 | 0.9599 | 0.9100 | 0.9141 | 1,315,412 | -0.05(-4.95%) |