Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 1.040 | 1.040 | 0.9166 | 0.9500 | 741,957 | -0.08(-7.77%) |
May 23, 2024 | 1.070 | 1.070 | 0.9900 | 1.030 | 307,589 | -0.02(-1.90%) |
May 22, 2024 | 1.030 | 1.090 | 1.020 | 1.050 | 163,833 | +0.01(+0.96%) |
May 21, 2024 | 1.070 | 1.150 | 1.010 | 1.040 | 676,280 | -0.09(-7.96%) |
May 20, 2024 | 1.030 | 1.170 | 1.020 | 1.130 | 982,593 | +0.13(+13.00%) |
May 17, 2024 | 1.050 | 1.140 | 0.9900 | 1.000 | 1,031,483 | -0.05(-4.76%) |
May 16, 2024 | 1.030 | 1.117 | 0.9800 | 1.050 | 535,733 | +0.02(+1.94%) |
May 15, 2024 | 1.210 | 1.210 | 1.000 | 1.030 | 874,452 | -0.15(-12.71%) |
May 14, 2024 | 1.060 | 1.380 | 1.050 | 1.180 | 1,509,163 | +0.12(+11.85%) |
May 13, 2024 | 1.040 | 1.060 | 1.020 | 1.055 | 164,922 | +0.02(+2.43%) |
May 10, 2024 | 1.050 | 1.060 | 1.020 | 1.030 | 148,328 | -0.02(-1.90%) |
May 09, 2024 | 1.020 | 1.050 | 1.010 | 1.050 | 106,022 | +0.01(+0.96%) |
May 08, 2024 | 1.000 | 1.040 | 0.9800 | 1.040 | 135,987 | +0.01(+0.97%) |
May 07, 2024 | 1.020 | 1.060 | 0.9900 | 1.030 | 219,326 | +0.01(+0.98%) |
May 06, 2024 | 1.000 | 1.040 | 0.9701 | 1.020 | 330,867 | +0.03(+3.03%) |
May 03, 2024 | 0.9800 | 1.000 | 0.9500 | 0.9900 | 286,746 | +0.02(+2.06%) |
May 02, 2024 | 0.9400 | 1.000 | 0.9400 | 0.9700 | 124,818 | -0.01(-0.85%) |
May 01, 2024 | 0.8898 | 0.9800 | 0.8898 | 0.9783 | 237,230 | +0.07(+7.51%) |
Apr 30, 2024 | 0.9118 | 0.9300 | 0.8951 | 0.9100 | 154,264 | +0.01(+0.66%) |
Apr 29, 2024 | 0.9200 | 0.9300 | 0.8710 | 0.9040 | 198,488 | -0.02(-1.74%) |
Apr 26, 2024 | 0.9000 | 0.9200 | 0.8703 | 0.9200 | 120,315 | +0.04(+3.95%) |
Apr 25, 2024 | 0.8600 | 0.9200 | 0.8550 | 0.8850 | 282,727 | +0.03(+4.00%) |
Apr 24, 2024 | 0.8700 | 0.8900 | 0.8450 | 0.8510 | 86,505 | -0.03(-3.23%) |
Apr 23, 2024 | 0.8459 | 0.8900 | 0.8303 | 0.8794 | 272,284 | +0.05(+5.90%) |
Apr 22, 2024 | 0.8500 | 0.8715 | 0.8200 | 0.8304 | 161,367 | +0.01(+0.64%) |
Apr 19, 2024 | 0.8800 | 0.9000 | 0.8200 | 0.8251 | 170,401 | -0.07(-8.32%) |
Apr 18, 2024 | 0.8400 | 0.9000 | 0.8000 | 0.9000 | 217,972 | +0.08(+10.29%) |
Apr 17, 2024 | 0.8440 | 0.9000 | 0.8000 | 0.8160 | 230,503 | +0.02(+2.03%) |
Apr 16, 2024 | 0.8200 | 0.8255 | 0.7510 | 0.7998 | 332,890 | -0.02(-2.45%) |
Apr 15, 2024 | 0.9027 | 0.9027 | 0.8023 | 0.8199 | 285,756 | -0.07(-7.87%) |
Apr 12, 2024 | 0.9700 | 0.9700 | 0.8801 | 0.8899 | 318,415 | -0.03(-3.27%) |
Apr 11, 2024 | 0.9463 | 0.9648 | 0.9001 | 0.9200 | 239,712 | -0.02(-1.60%) |
Apr 10, 2024 | 0.9400 | 0.9988 | 0.9240 | 0.9350 | 329,261 | -0.01(-0.64%) |
Apr 09, 2024 | 0.9600 | 0.9950 | 0.9200 | 0.9410 | 396,452 | -0.03(-2.61%) |
Apr 08, 2024 | 1.000 | 1.000 | 0.9500 | 0.9662 | 163,052 | +0.01(+0.97%) |
Apr 05, 2024 | 0.9956 | 1.000 | 0.9510 | 0.9569 | 185,016 | -0.03(-3.19%) |
Apr 04, 2024 | 1.000 | 1.050 | 0.9712 | 0.9884 | 295,007 | -0.04(-4.04%) |
Apr 03, 2024 | 1.010 | 1.040 | 0.9750 | 1.030 | 191,384 | +0.02(+1.98%) |
Apr 02, 2024 | 1.040 | 1.050 | 0.9714 | 1.010 | 328,493 | -0.06(-5.61%) |
Apr 01, 2024 | 0.9800 | 1.100 | 0.9301 | 1.070 | 1,127,439 | +0.12(+12.63%) |
Mar 28, 2024 | 0.9100 | 0.9600 | 0.9000 | 0.9500 | 461,649 | +0.05(+5.56%) |
Mar 27, 2024 | 0.9300 | 0.9300 | 0.8900 | 0.9000 | 581,498 | -0.02(-2.17%) |
Mar 26, 2024 | 0.9500 | 0.9574 | 0.8800 | 0.9200 | 549,325 | -0.02(-2.13%) |
Mar 25, 2024 | 0.9700 | 0.9900 | 0.9150 | 0.9400 | 542,532 | +0.00(+0.19%) |
Mar 22, 2024 | 0.9900 | 1.010 | 0.9000 | 0.9382 | 536,206 | -0.05(-5.23%) |
Mar 21, 2024 | 1.020 | 1.030 | 0.9800 | 0.9900 | 442,326 | -0.03(-2.94%) |
Mar 20, 2024 | 1.000 | 1.040 | 0.9847 | 1.020 | 374,562 | +0.04(+4.05%) |
Mar 19, 2024 | 1.030 | 1.040 | 0.9800 | 0.9803 | 377,866 | -0.04(-3.89%) |
Mar 18, 2024 | 1.060 | 1.060 | 1.010 | 1.020 | 307,661 | -0.03(-2.86%) |
Mar 15, 2024 | 1.020 | 1.060 | 1.010 | 1.050 | 386,513 | +0.04(+3.96%) |
Mar 14, 2024 | 1.020 | 1.030 | 1.000 | 1.010 | 273,698 | -0.01(-0.98%) |
Mar 13, 2024 | 1.040 | 1.040 | 1.010 | 1.020 | 273,385 | -0.04(-3.77%) |
Mar 12, 2024 | 1.060 | 1.080 | 1.030 | 1.060 | 220,510 | +0.00(+0.00%) |
Mar 11, 2024 | 1.080 | 1.090 | 1.040 | 1.060 | 321,395 | +0.00(+0.00%) |
Mar 08, 2024 | 1.030 | 1.110 | 1.020 | 1.060 | 720,351 | +0.03(+2.91%) |
Mar 07, 2024 | 1.060 | 1.080 | 1.010 | 1.030 | 445,845 | +0.00(+0.00%) |
Mar 06, 2024 | 1.090 | 1.110 | 1.000 | 1.030 | 825,555 | -0.09(-8.04%) |
Mar 05, 2024 | 1.120 | 1.170 | 1.020 | 1.120 | 660,033 | -0.01(-0.88%) |
Mar 04, 2024 | 1.110 | 1.230 | 1.060 | 1.130 | 1,254,255 | +0.06(+5.61%) |
Mar 01, 2024 | 1.530 | 1.600 | 1.000 | 1.070 | 2,820,759 | -0.51(-32.28%) |
Feb 29, 2024 | 1.040 | 1.730 | 1.014 | 1.580 | 5,433,290 | +0.56(+54.90%) |
Feb 28, 2024 | 1.000 | 1.030 | 1.000 | 1.020 | 453,135 | +0.01(+0.99%) |
Feb 27, 2024 | 1.030 | 1.070 | 1.000 | 1.010 | 429,567 | -0.02(-1.94%) |
Feb 26, 2024 | 1.010 | 1.080 | 0.9992 | 1.030 | 595,752 | +0.03(+3.00%) |
Feb 23, 2024 | 1.000 | 1.030 | 0.9900 | 1.000 | 181,239 | -0.02(-1.96%) |
Feb 22, 2024 | 1.020 | 1.040 | 1.000 | 1.020 | 185,495 | -0.02(-1.92%) |
Feb 21, 2024 | 1.060 | 1.079 | 1.000 | 1.040 | 289,175 | -0.02(-1.89%) |
Feb 20, 2024 | 1.090 | 1.100 | 1.020 | 1.060 | 279,338 | +0.01(+0.95%) |
Feb 16, 2024 | 1.130 | 1.130 | 1.050 | 1.050 | 218,487 | -0.06(-5.41%) |
Feb 15, 2024 | 1.110 | 1.140 | 1.080 | 1.110 | 452,624 | +0.01(+0.91%) |
Feb 14, 2024 | 1.040 | 1.100 | 1.030 | 1.100 | 292,056 | +0.06(+5.77%) |
Feb 13, 2024 | 1.050 | 1.080 | 1.000 | 1.040 | 231,637 | -0.03(-2.80%) |
Feb 12, 2024 | 1.060 | 1.150 | 1.000 | 1.070 | 560,642 | +0.02(+1.90%) |
Feb 09, 2024 | 1.030 | 1.070 | 0.9900 | 1.050 | 352,793 | +0.03(+2.94%) |
Feb 08, 2024 | 0.9500 | 1.030 | 0.9200 | 1.020 | 388,543 | +0.09(+9.55%) |
Feb 07, 2024 | 0.9600 | 0.9780 | 0.9120 | 0.9311 | 233,505 | -0.04(-3.95%) |
Feb 06, 2024 | 0.9047 | 0.9800 | 0.9000 | 0.9694 | 212,164 | +0.04(+4.44%) |
Feb 05, 2024 | 0.9431 | 0.9900 | 0.9050 | 0.9282 | 267,677 | -0.03(-3.10%) |
Feb 02, 2024 | 0.9400 | 0.9758 | 0.9260 | 0.9579 | 218,014 | -0.01(-0.87%) |
Feb 01, 2024 | 0.9702 | 1.020 | 0.9300 | 0.9663 | 432,507 | -0.02(-2.38%) |
Jan 31, 2024 | 1.050 | 1.072 | 0.9627 | 0.9899 | 529,573 | -0.06(-5.72%) |
Jan 30, 2024 | 1.070 | 1.100 | 1.050 | 1.050 | 288,540 | -0.04(-3.67%) |
Jan 29, 2024 | 1.060 | 1.150 | 1.000 | 1.090 | 750,114 | +0.05(+4.81%) |
Jan 26, 2024 | 1.130 | 1.130 | 1.012 | 1.040 | 554,815 | -0.08(-7.14%) |
Jan 25, 2024 | 1.140 | 1.150 | 1.060 | 1.120 | 168,758 | +0.00(+0.00%) |
Jan 24, 2024 | 1.200 | 1.240 | 1.110 | 1.120 | 694,958 | -0.05(-4.27%) |
Jan 23, 2024 | 1.140 | 1.180 | 1.080 | 1.170 | 292,930 | +0.03(+2.63%) |
Jan 22, 2024 | 1.230 | 1.230 | 1.050 | 1.140 | 583,068 | -0.08(-6.56%) |
Jan 19, 2024 | 1.170 | 1.260 | 1.031 | 1.220 | 638,936 | +0.08(+7.49%) |
Jan 18, 2024 | 1.320 | 1.330 | 1.070 | 1.135 | 613,607 | -0.15(-11.33%) |
Jan 17, 2024 | 1.530 | 1.530 | 1.270 | 1.280 | 726,600 | -0.27(-17.42%) |
Jan 16, 2024 | 1.720 | 1.718 | 1.540 | 1.550 | 318,364 | -0.09(-5.49%) |
Jan 12, 2024 | 1.850 | 1.850 | 1.615 | 1.640 | 276,885 | -0.16(-8.64%) |
Jan 11, 2024 | 1.890 | 1.920 | 1.790 | 1.795 | 192,138 | -0.09(-5.03%) |
Jan 10, 2024 | 2.110 | 2.110 | 1.880 | 1.890 | 178,705 | -0.20(-9.57%) |
Jan 09, 2024 | 2.030 | 2.120 | 1.992 | 2.090 | 101,345 | +0.04(+1.95%) |
Jan 08, 2024 | 2.080 | 2.111 | 1.970 | 2.050 | 252,319 | -0.01(-0.24%) |
Jan 05, 2024 | 1.870 | 2.070 | 1.855 | 2.055 | 275,025 | +0.20(+10.48%) |
Jan 04, 2024 | 1.900 | 1.900 | 1.800 | 1.860 | 151,463 | +0.03(+1.64%) |
Jan 03, 2024 | 1.990 | 1.990 | 1.800 | 1.830 | 205,869 | -0.14(-7.11%) |
Jan 02, 2024 | 2.010 | 2.130 | 1.920 | 1.970 | 351,345 | -0.02(-1.01%) |
Dec 29, 2023 | 2.170 | 2.330 | 1.980 | 1.990 | 690,141 | -0.19(-8.72%) |
Dec 28, 2023 | 2.080 | 2.220 | 2.010 | 2.180 | 416,307 | +0.11(+5.31%) |
Dec 27, 2023 | 1.930 | 2.110 | 1.860 | 2.070 | 364,261 | +0.21(+11.29%) |
Dec 26, 2023 | 1.870 | 2.050 | 1.860 | 1.860 | 288,951 | -0.03(-1.59%) |
Dec 22, 2023 | 1.830 | 1.940 | 1.740 | 1.890 | 329,527 | +0.07(+3.85%) |
Dec 21, 2023 | 1.640 | 1.850 | 1.640 | 1.820 | 506,542 | +0.20(+12.35%) |
Dec 20, 2023 | 1.630 | 1.750 | 1.620 | 1.620 | 252,882 | -0.01(-0.61%) |
Dec 19, 2023 | 1.640 | 1.660 | 1.610 | 1.630 | 187,401 | +0.02(+1.56%) |
Dec 18, 2023 | 1.610 | 1.670 | 1.605 | 1.605 | 172,686 | +0.00(+0.31%) |
Dec 15, 2023 | 1.640 | 1.670 | 1.590 | 1.600 | 131,639 | -0.02(-1.54%) |
Dec 14, 2023 | 1.590 | 1.750 | 1.590 | 1.625 | 359,174 | +0.04(+2.85%) |
Dec 13, 2023 | 1.540 | 1.580 | 1.450 | 1.580 | 204,184 | +0.04(+2.60%) |
Dec 12, 2023 | 1.670 | 1.690 | 1.520 | 1.540 | 281,943 | -0.14(-8.33%) |
Dec 11, 2023 | 1.700 | 1.700 | 1.630 | 1.680 | 211,571 | -0.04(-2.33%) |
Dec 08, 2023 | 1.730 | 1.770 | 1.680 | 1.720 | 219,164 | -0.02(-1.15%) |
Dec 07, 2023 | 1.750 | 1.762 | 1.700 | 1.740 | 91,204 | +0.00(+0.00%) |
Dec 06, 2023 | 1.780 | 1.788 | 1.700 | 1.740 | 195,459 | +0.00(+0.00%) |
Dec 05, 2023 | 1.830 | 1.830 | 1.680 | 1.740 | 205,285 | -0.07(-3.87%) |
Dec 04, 2023 | 1.800 | 1.850 | 1.770 | 1.810 | 228,359 | +0.02(+1.12%) |
Dec 01, 2023 | 1.710 | 1.800 | 1.701 | 1.790 | 188,861 | +0.09(+5.29%) |
Nov 30, 2023 | 1.780 | 1.800 | 1.682 | 1.700 | 296,196 | -0.10(-5.56%) |
Nov 29, 2023 | 1.790 | 1.840 | 1.760 | 1.800 | 254,868 | +0.01(+0.56%) |
Nov 28, 2023 | 1.830 | 1.840 | 1.770 | 1.790 | 147,599 | -0.03(-1.65%) |
Nov 27, 2023 | 1.890 | 1.890 | 1.710 | 1.820 | 400,615 | -0.07(-3.70%) |
Nov 24, 2023 | 1.970 | 1.970 | 1.860 | 1.890 | 317,004 | +0.03(+1.61%) |
Nov 22, 2023 | 2.010 | 2.010 | 1.800 | 1.860 | 398,716 | -0.14(-7.00%) |
Nov 21, 2023 | 2.200 | 2.200 | 1.990 | 2.000 | 253,089 | -0.21(-9.50%) |
Nov 20, 2023 | 2.220 | 2.275 | 2.150 | 2.210 | 143,218 | +0.03(+1.38%) |
Nov 17, 2023 | 2.180 | 2.258 | 2.130 | 2.180 | 110,199 | +0.01(+0.46%) |
Nov 16, 2023 | 2.250 | 2.250 | 2.101 | 2.170 | 129,683 | -0.08(-3.56%) |
Nov 15, 2023 | 1.880 | 2.320 | 1.880 | 2.250 | 445,534 | +0.35(+18.42%) |
Nov 14, 2023 | 1.980 | 1.990 | 1.830 | 1.900 | 314,981 | +0.01(+0.53%) |
Nov 13, 2023 | 1.990 | 2.000 | 1.875 | 1.890 | 250,478 | -0.11(-5.50%) |
Nov 10, 2023 | 2.080 | 2.080 | 1.970 | 2.000 | 136,236 | +0.01(+0.50%) |
Nov 09, 2023 | 2.230 | 2.240 | 1.980 | 1.990 | 161,780 | -0.22(-9.95%) |
Nov 08, 2023 | 2.350 | 2.350 | 2.175 | 2.210 | 130,847 | -0.15(-6.36%) |
Nov 07, 2023 | 2.330 | 2.430 | 2.300 | 2.360 | 92,771 | +0.03(+1.29%) |
Nov 06, 2023 | 2.500 | 2.520 | 2.280 | 2.330 | 106,084 | -0.19(-7.54%) |
Nov 03, 2023 | 2.420 | 2.600 | 2.420 | 2.520 | 205,160 | +0.15(+6.33%) |
Nov 02, 2023 | 2.150 | 2.450 | 2.136 | 2.370 | 205,708 | +0.24(+11.27%) |
Nov 01, 2023 | 2.230 | 2.230 | 2.100 | 2.130 | 120,034 | -0.09(-4.05%) |
Oct 31, 2023 | 2.130 | 2.270 | 2.130 | 2.220 | 142,849 | +0.07(+3.26%) |
Oct 30, 2023 | 2.120 | 2.220 | 2.000 | 2.150 | 248,592 | +0.02(+0.94%) |
Oct 27, 2023 | 2.300 | 2.390 | 2.120 | 2.130 | 141,955 | -0.17(-7.19%) |
Oct 26, 2023 | 2.300 | 2.417 | 2.250 | 2.295 | 142,565 | -0.02(-1.08%) |
Oct 25, 2023 | 2.280 | 2.360 | 2.160 | 2.320 | 140,050 | +0.09(+4.04%) |
Oct 24, 2023 | 2.200 | 2.330 | 2.140 | 2.230 | 118,709 | +0.08(+3.72%) |
Oct 23, 2023 | 2.340 | 2.340 | 2.120 | 2.150 | 205,199 | -0.23(-9.66%) |
Oct 20, 2023 | 2.470 | 2.470 | 2.220 | 2.380 | 224,745 | -0.09(-3.64%) |
Oct 19, 2023 | 2.610 | 2.610 | 2.410 | 2.470 | 154,566 | -0.21(-8.01%) |
Oct 18, 2023 | 2.660 | 2.750 | 2.500 | 2.685 | 205,667 | -0.00(-0.19%) |
Oct 17, 2023 | 2.690 | 2.929 | 2.620 | 2.690 | 535,587 | +0.00(+0.00%) |
Oct 16, 2023 | 2.380 | 2.690 | 2.300 | 2.690 | 453,928 | +0.32(+13.50%) |
Oct 13, 2023 | 2.460 | 2.500 | 2.290 | 2.370 | 176,136 | -0.09(-3.66%) |
Oct 12, 2023 | 2.500 | 2.550 | 2.330 | 2.460 | 199,257 | +0.01(+0.41%) |
Oct 11, 2023 | 2.540 | 2.679 | 2.410 | 2.450 | 298,985 | -0.04(-1.61%) |
Oct 10, 2023 | 2.180 | 2.600 | 2.180 | 2.490 | 496,324 | +0.29(+13.18%) |
Oct 09, 2023 | 2.200 | 2.267 | 2.130 | 2.200 | 150,261 | -0.06(-2.65%) |
Oct 06, 2023 | 2.190 | 2.338 | 2.140 | 2.260 | 168,917 | +0.03(+1.35%) |
Oct 05, 2023 | 2.080 | 2.251 | 2.061 | 2.230 | 194,966 | +0.06(+2.76%) |
Oct 04, 2023 | 2.130 | 2.170 | 2.010 | 2.170 | 173,038 | -0.01(-0.46%) |
Oct 03, 2023 | 2.240 | 2.278 | 2.110 | 2.180 | 192,451 | -0.05(-2.24%) |
Oct 02, 2023 | 2.430 | 2.450 | 2.180 | 2.230 | 355,798 | -0.20(-8.23%) |
Sep 29, 2023 | 2.160 | 2.450 | 2.151 | 2.430 | 617,540 | +0.21(+9.46%) |
Sep 28, 2023 | 1.960 | 2.230 | 1.920 | 2.220 | 622,187 | +0.30(+15.63%) |
Sep 27, 2023 | 1.970 | 1.970 | 1.900 | 1.920 | 213,195 | +0.03(+1.59%) |
Sep 26, 2023 | 1.940 | 1.940 | 1.840 | 1.890 | 250,964 | -0.05(-2.58%) |
Sep 25, 2023 | 1.880 | 1.970 | 1.925 | 1.940 | 239,268 | +0.08(+4.30%) |
Sep 22, 2023 | 1.900 | 1.930 | 1.840 | 1.860 | 152,007 | +0.02(+1.09%) |
Sep 21, 2023 | 2.040 | 2.040 | 1.800 | 1.840 | 479,635 | -0.20(-9.80%) |
Sep 20, 2023 | 1.820 | 2.150 | 1.720 | 2.040 | 1,200,536 | +0.22(+12.09%) |
Sep 19, 2023 | 1.910 | 1.935 | 1.810 | 1.820 | 388,727 | -0.08(-4.21%) |
Sep 18, 2023 | 2.100 | 2.110 | 1.880 | 1.900 | 733,477 | -0.20(-9.52%) |
Sep 15, 2023 | 2.240 | 2.290 | 2.050 | 2.100 | 758,486 | -0.10(-4.55%) |
Sep 14, 2023 | 2.110 | 2.268 | 2.110 | 2.200 | 423,479 | +0.04(+1.85%) |
Sep 13, 2023 | 2.350 | 2.430 | 2.120 | 2.160 | 626,711 | -0.16(-6.90%) |
Sep 12, 2023 | 2.150 | 2.340 | 2.140 | 2.320 | 663,299 | +0.19(+8.92%) |
Sep 11, 2023 | 2.090 | 2.320 | 2.040 | 2.130 | 786,222 | +0.06(+2.90%) |
Sep 08, 2023 | 2.330 | 2.335 | 2.040 | 2.070 | 765,494 | -0.26(-11.16%) |
Sep 07, 2023 | 2.510 | 2.540 | 2.330 | 2.330 | 451,877 | -0.12(-5.09%) |
Sep 06, 2023 | 2.750 | 2.750 | 2.450 | 2.455 | 643,911 | -0.32(-11.69%) |
Sep 05, 2023 | 2.970 | 2.970 | 2.770 | 2.780 | 670,652 | -0.19(-6.40%) |