Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 1.230 | 1.230 | 1.150 | 1.160 | 97,672 | -0.04(-3.33%) |
May 21, 2024 | 1.180 | 1.220 | 1.180 | 1.200 | 29,993 | +0.00(+0.00%) |
May 20, 2024 | 1.230 | 1.230 | 1.170 | 1.200 | 52,023 | -0.02(-1.64%) |
May 17, 2024 | 1.280 | 1.310 | 1.190 | 1.220 | 198,061 | -0.07(-5.43%) |
May 16, 2024 | 1.300 | 1.370 | 1.280 | 1.290 | 107,646 | +0.01(+0.78%) |
May 15, 2024 | 1.270 | 1.330 | 1.270 | 1.280 | 73,642 | -0.01(-0.78%) |
May 14, 2024 | 1.270 | 1.340 | 1.230 | 1.290 | 144,485 | +0.00(+0.00%) |
May 13, 2024 | 1.340 | 1.370 | 1.270 | 1.290 | 330,170 | -0.11(-7.86%) |
May 10, 2024 | 1.450 | 1.460 | 1.350 | 1.400 | 438,754 | -0.10(-6.67%) |
May 09, 2024 | 1.360 | 1.530 | 1.351 | 1.500 | 406,422 | +0.03(+2.04%) |
May 08, 2024 | 1.390 | 1.550 | 1.380 | 1.470 | 1,505,879 | -0.01(-0.68%) |
May 07, 2024 | 1.750 | 1.800 | 1.360 | 1.480 | 49,492,640 | +0.31(+26.50%) |
May 06, 2024 | 1.170 | 1.190 | 1.140 | 1.170 | 45,193 | -0.02(-1.68%) |
May 03, 2024 | 1.190 | 1.230 | 1.150 | 1.190 | 72,635 | +0.02(+1.70%) |
May 02, 2024 | 1.170 | 1.210 | 1.150 | 1.170 | 46,640 | -0.01(-0.84%) |
May 01, 2024 | 1.180 | 1.189 | 1.160 | 1.180 | 14,990 | -0.01(-0.65%) |
Apr 30, 2024 | 1.170 | 1.210 | 1.160 | 1.188 | 52,240 | -0.01(-1.02%) |
Apr 29, 2024 | 1.190 | 1.270 | 1.150 | 1.200 | 84,066 | +0.04(+3.45%) |
Apr 26, 2024 | 1.160 | 1.200 | 1.150 | 1.160 | 22,994 | -0.04(-3.33%) |
Apr 25, 2024 | 1.150 | 1.200 | 1.150 | 1.200 | 19,411 | -0.01(-0.83%) |
Apr 24, 2024 | 1.190 | 1.210 | 1.160 | 1.210 | 30,680 | +0.00(+0.00%) |
Apr 23, 2024 | 1.170 | 1.220 | 1.150 | 1.210 | 32,254 | +0.02(+1.68%) |
Apr 22, 2024 | 1.220 | 1.220 | 1.140 | 1.190 | 46,440 | +0.00(+0.42%) |
Apr 19, 2024 | 1.180 | 1.240 | 1.130 | 1.185 | 113,203 | +0.01(+0.59%) |
Apr 18, 2024 | 1.160 | 1.200 | 1.150 | 1.178 | 35,639 | -0.01(-1.00%) |
Apr 17, 2024 | 1.190 | 1.270 | 1.130 | 1.190 | 1,004,288 | -0.03(-2.46%) |
Apr 16, 2024 | 1.240 | 1.260 | 1.210 | 1.220 | 46,602 | -0.03(-2.79%) |
Apr 15, 2024 | 1.290 | 1.290 | 1.200 | 1.255 | 25,401 | +0.01(+1.21%) |
Apr 12, 2024 | 1.260 | 1.290 | 1.200 | 1.240 | 79,672 | -0.04(-3.13%) |
Apr 11, 2024 | 1.240 | 1.330 | 1.200 | 1.280 | 92,471 | +0.01(+0.79%) |
Apr 10, 2024 | 1.280 | 1.370 | 1.173 | 1.270 | 927,458 | -0.05(-3.79%) |
Apr 09, 2024 | 1.140 | 1.340 | 1.120 | 1.320 | 277,211 | +0.20(+17.86%) |
Apr 08, 2024 | 1.130 | 1.170 | 1.100 | 1.120 | 35,116 | -0.03(-2.61%) |
Apr 05, 2024 | 1.160 | 1.170 | 1.100 | 1.150 | 66,611 | +0.00(+0.00%) |
Apr 04, 2024 | 1.100 | 1.260 | 1.100 | 1.150 | 214,242 | +0.03(+3.14%) |
Apr 03, 2024 | 1.080 | 1.115 | 1.060 | 1.115 | 76,789 | +0.03(+3.24%) |
Apr 02, 2024 | 1.130 | 1.140 | 1.070 | 1.080 | 81,051 | -0.07(-6.09%) |
Apr 01, 2024 | 1.150 | 1.170 | 1.110 | 1.150 | 38,867 | +0.00(+0.00%) |
Mar 28, 2024 | 1.160 | 1.177 | 1.130 | 1.150 | 38,618 | -0.02(-1.71%) |
Mar 27, 2024 | 1.140 | 1.190 | 1.110 | 1.170 | 95,521 | +0.03(+2.63%) |
Mar 26, 2024 | 1.150 | 1.190 | 1.120 | 1.140 | 56,538 | -0.02(-1.72%) |
Mar 25, 2024 | 1.150 | 1.220 | 1.120 | 1.160 | 73,177 | -0.02(-1.69%) |
Mar 22, 2024 | 1.210 | 1.210 | 1.160 | 1.180 | 81,109 | -0.06(-4.84%) |
Mar 21, 2024 | 1.240 | 1.280 | 1.200 | 1.240 | 112,907 | +0.02(+1.64%) |
Mar 20, 2024 | 1.220 | 1.280 | 1.210 | 1.220 | 148,764 | -0.07(-5.43%) |
Mar 19, 2024 | 1.320 | 1.340 | 1.050 | 1.290 | 4,637,714 | -0.01(-0.77%) |
Mar 18, 2024 | 1.270 | 1.310 | 1.230 | 1.300 | 66,793 | +0.03(+2.36%) |
Mar 15, 2024 | 1.230 | 1.270 | 1.210 | 1.270 | 24,910 | +0.07(+5.83%) |
Mar 14, 2024 | 1.370 | 1.400 | 1.150 | 1.200 | 209,743 | -0.16(-11.76%) |
Mar 13, 2024 | 1.430 | 1.450 | 1.340 | 1.360 | 306,048 | -0.11(-7.48%) |
Mar 12, 2024 | 1.420 | 1.500 | 1.380 | 1.470 | 106,755 | +0.05(+3.52%) |
Mar 11, 2024 | 1.380 | 1.440 | 1.340 | 1.420 | 104,162 | +0.06(+4.41%) |
Mar 08, 2024 | 1.390 | 1.420 | 1.350 | 1.360 | 104,605 | -0.02(-1.45%) |
Mar 07, 2024 | 1.520 | 1.550 | 1.340 | 1.380 | 199,348 | +0.02(+1.47%) |
Mar 06, 2024 | 1.400 | 1.458 | 1.340 | 1.360 | 124,952 | +0.00(+0.00%) |
Mar 05, 2024 | 1.510 | 1.510 | 1.360 | 1.360 | 96,515 | -0.13(-8.72%) |
Mar 04, 2024 | 1.520 | 1.600 | 1.422 | 1.490 | 151,413 | -0.10(-6.29%) |
Mar 01, 2024 | 1.565 | 1.594 | 1.450 | 1.590 | 77,376 | +0.05(+3.25%) |
Feb 29, 2024 | 1.620 | 1.620 | 1.460 | 1.540 | 122,466 | -0.11(-6.67%) |
Feb 28, 2024 | 1.740 | 1.740 | 1.620 | 1.650 | 216,679 | -0.07(-4.07%) |
Feb 27, 2024 | 1.720 | 1.840 | 1.700 | 1.720 | 351,852 | -0.01(-0.58%) |
Feb 26, 2024 | 1.720 | 2.080 | 1.710 | 1.730 | 374,868 | -0.15(-7.98%) |
Feb 23, 2024 | 1.900 | 1.900 | 1.660 | 1.880 | 3,537,678 | +0.02(+1.08%) |
Feb 22, 2024 | 1.660 | 1.900 | 1.627 | 1.860 | 380,111 | +0.07(+3.91%) |
Feb 21, 2024 | 1.410 | 1.790 | 1.372 | 1.790 | 769,366 | +0.25(+16.23%) |
Feb 20, 2024 | 1.660 | 1.750 | 1.450 | 1.540 | 11,532,892 | +0.19(+14.07%) |
Feb 16, 2024 | 1.340 | 1.390 | 1.270 | 1.350 | 74,947 | +0.00(+0.00%) |
Feb 15, 2024 | 1.390 | 1.400 | 1.260 | 1.350 | 115,069 | -0.04(-2.88%) |
Feb 14, 2024 | 1.450 | 1.490 | 1.380 | 1.390 | 98,629 | -0.03(-2.11%) |
Feb 13, 2024 | 1.530 | 1.530 | 1.420 | 1.420 | 67,264 | -0.10(-6.58%) |
Feb 12, 2024 | 1.420 | 1.550 | 1.415 | 1.520 | 97,147 | +0.07(+4.83%) |
Feb 09, 2024 | 1.490 | 1.510 | 1.390 | 1.450 | 97,208 | -0.03(-2.03%) |
Feb 08, 2024 | 1.400 | 1.500 | 1.380 | 1.480 | 74,241 | -0.01(-0.67%) |
Feb 07, 2024 | 1.490 | 1.550 | 1.380 | 1.490 | 171,025 | -0.07(-4.49%) |
Feb 06, 2024 | 1.740 | 1.750 | 1.450 | 1.560 | 449,002 | -0.19(-11.11%) |
Feb 05, 2024 | 1.920 | 2.100 | 1.710 | 1.755 | 2,152,440 | -0.08(-4.10%) |
Feb 02, 2024 | 1.750 | 1.870 | 1.650 | 1.830 | 818,734 | +0.11(+6.40%) |
Feb 01, 2024 | 1.540 | 2.250 | 1.540 | 1.720 | 12,707,836 | +0.29(+20.28%) |
Jan 31, 2024 | 1.380 | 1.480 | 1.360 | 1.430 | 61,119 | -0.01(-0.76%) |
Jan 30, 2024 | 1.490 | 1.510 | 1.410 | 1.441 | 104,228 | -0.04(-2.64%) |
Jan 29, 2024 | 1.470 | 1.490 | 1.440 | 1.480 | 134,684 | +0.02(+1.37%) |
Jan 26, 2024 | 1.340 | 1.550 | 1.310 | 1.460 | 315,919 | -0.02(-1.35%) |
Jan 25, 2024 | 1.180 | 1.688 | 1.147 | 1.480 | 2,437,400 | +0.33(+28.68%) |
Jan 24, 2024 | 1.000 | 1.200 | 0.9702 | 1.150 | 637,039 | +0.16(+16.17%) |
Jan 23, 2024 | 1.000 | 1.030 | 0.9205 | 0.9900 | 149,682 | -0.02(-1.98%) |
Jan 22, 2024 | 1.040 | 1.080 | 1.000 | 1.010 | 284,048 | -0.02(-2.32%) |
Jan 19, 2024 | 1.160 | 1.170 | 1.010 | 1.034 | 207,411 | -0.11(-9.30%) |
Jan 18, 2024 | 1.100 | 1.200 | 1.100 | 1.140 | 162,073 | +0.02(+1.79%) |
Jan 17, 2024 | 1.240 | 1.260 | 1.100 | 1.120 | 282,826 | -0.16(-12.50%) |
Jan 16, 2024 | 1.380 | 1.470 | 1.220 | 1.280 | 544,801 | -0.08(-5.88%) |
Jan 12, 2024 | 1.650 | 1.670 | 1.295 | 1.360 | 1,221,986 | -0.31(-18.56%) |
Jan 11, 2024 | 1.700 | 1.980 | 1.400 | 1.670 | 5,650,157 | -1.26(-43.00%) |
Jan 10, 2024 | 3.510 | 3.580 | 2.660 | 2.930 | 47,537,640 | +0.86(+41.55%) |
Jan 09, 2024 | 2.080 | 2.100 | 1.960 | 2.070 | 90,794 | +0.06(+2.99%) |
Jan 08, 2024 | 2.160 | 2.169 | 1.919 | 2.010 | 169,421 | -0.27(-11.84%) |
Jan 05, 2024 | 2.400 | 2.400 | 2.240 | 2.280 | 47,826 | -0.16(-6.56%) |
Jan 04, 2024 | 2.610 | 2.671 | 2.300 | 2.440 | 161,916 | -0.17(-6.51%) |
Jan 03, 2024 | 2.750 | 2.795 | 2.550 | 2.610 | 128,435 | -0.17(-6.12%) |
Jan 02, 2024 | 2.890 | 2.940 | 2.700 | 2.780 | 135,188 | -0.03(-1.07%) |
Dec 29, 2023 | 2.680 | 3.080 | 2.620 | 2.810 | 719,307 | +0.21(+8.08%) |
Dec 28, 2023 | 2.550 | 2.699 | 2.530 | 2.600 | 60,553 | +0.03(+1.17%) |
Dec 27, 2023 | 2.690 | 2.800 | 2.570 | 2.570 | 107,238 | -0.19(-6.88%) |
Dec 26, 2023 | 3.000 | 3.000 | 2.750 | 2.760 | 114,860 | -0.27(-8.91%) |
Dec 22, 2023 | 3.170 | 3.300 | 2.900 | 3.030 | 119,331 | -0.09(-2.88%) |
Dec 21, 2023 | 2.920 | 3.310 | 2.900 | 3.120 | 263,661 | +0.12(+4.00%) |
Dec 20, 2023 | 2.710 | 3.120 | 2.710 | 3.000 | 246,430 | +0.25(+9.09%) |
Dec 19, 2023 | 2.710 | 2.850 | 2.700 | 2.750 | 96,808 | -0.02(-0.72%) |
Dec 18, 2023 | 2.730 | 2.846 | 2.690 | 2.770 | 109,955 | -0.02(-0.72%) |
Dec 15, 2023 | 2.930 | 2.980 | 2.610 | 2.790 | 305,261 | -0.02(-0.71%) |
Dec 14, 2023 | 2.900 | 3.100 | 2.680 | 2.810 | 232,544 | +0.02(+0.72%) |
Dec 13, 2023 | 2.540 | 2.850 | 2.540 | 2.790 | 129,923 | +0.13(+4.89%) |
Dec 12, 2023 | 2.650 | 2.880 | 2.560 | 2.660 | 168,931 | -0.38(-12.50%) |
Dec 11, 2023 | 3.140 | 3.140 | 2.850 | 3.040 | 279,270 | -0.26(-7.88%) |
Dec 08, 2023 | 3.660 | 3.720 | 3.210 | 3.300 | 329,759 | -0.46(-12.23%) |
Dec 07, 2023 | 3.890 | 3.890 | 3.600 | 3.760 | 440,808 | -0.26(-6.47%) |
Dec 06, 2023 | 4.230 | 4.390 | 3.879 | 4.020 | 1,115,204 | -0.35(-8.01%) |
Dec 05, 2023 | 5.860 | 6.800 | 4.330 | 4.370 | 40,309,476 | +0.54(+14.10%) |
Dec 04, 2023 | 4.140 | 4.720 | 3.500 | 3.830 | 1,176,099 | -0.31(-7.49%) |
Dec 01, 2023 | 4.230 | 5.150 | 3.800 | 4.140 | 10,843,406 | +0.64(+18.29%) |
Nov 30, 2023 | 6.000 | 6.480 | 3.150 | 3.500 | 6,381,705 | -0.55(-13.58%) |
Nov 29, 2023 | 3.320 | 4.800 | 3.010 | 4.050 | 1,669,894 | +0.73(+21.99%) |
Nov 28, 2023 | 3.270 | 4.750 | 2.521 | 3.320 | 3,710,883 | +3.22(+3210.07%) |
Nov 27, 2023 | 0.1193 | 0.1194 | 0.1000 | 0.1003 | 1,824,282 | -0.02(-16.21%) |
Nov 24, 2023 | 0.1152 | 0.1219 | 0.1152 | 0.1197 | 984,262 | +0.00(+0.76%) |
Nov 22, 2023 | 0.1220 | 0.1229 | 0.1152 | 0.1188 | 608,358 | -0.00(-1.57%) |
Nov 21, 2023 | 0.1145 | 0.1211 | 0.1110 | 0.1207 | 1,359,708 | +0.00(+1.43%) |
Nov 20, 2023 | 0.1300 | 0.1300 | 0.1091 | 0.1190 | 1,157,092 | -0.01(-8.39%) |
Nov 17, 2023 | 0.1220 | 0.1350 | 0.1176 | 0.1299 | 756,446 | +0.01(+7.36%) |
Nov 16, 2023 | 0.1290 | 0.1290 | 0.1171 | 0.1210 | 604,068 | -0.01(-4.72%) |
Nov 15, 2023 | 0.1288 | 0.1380 | 0.1210 | 0.1270 | 404,837 | -0.00(-3.42%) |
Nov 14, 2023 | 0.1293 | 0.1400 | 0.1214 | 0.1315 | 746,149 | -0.01(-4.01%) |
Nov 13, 2023 | 0.1322 | 0.1370 | 0.1237 | 0.1370 | 405,632 | +0.00(+3.01%) |
Nov 10, 2023 | 0.1400 | 0.1450 | 0.1250 | 0.1330 | 404,474 | -0.01(-6.99%) |
Nov 09, 2023 | 0.1528 | 0.1550 | 0.1326 | 0.1430 | 1,824,813 | -0.01(-6.23%) |
Nov 08, 2023 | 0.1400 | 0.1598 | 0.1350 | 0.1525 | 1,698,215 | +0.01(+8.85%) |
Nov 07, 2023 | 0.1450 | 0.1457 | 0.1381 | 0.1401 | 241,835 | -0.00(-1.34%) |
Nov 06, 2023 | 0.1404 | 0.1487 | 0.1351 | 0.1420 | 1,012,857 | +0.00(+2.16%) |
Nov 03, 2023 | 0.1400 | 0.1420 | 0.1346 | 0.1390 | 597,053 | +0.00(+0.00%) |
Nov 02, 2023 | 0.1400 | 0.1439 | 0.1350 | 0.1390 | 938,165 | -0.00(-1.42%) |
Nov 01, 2023 | 0.1260 | 0.1470 | 0.1160 | 0.1410 | 1,869,499 | +0.02(+15.67%) |
Oct 31, 2023 | 0.1283 | 0.1300 | 0.1200 | 0.1219 | 466,811 | -0.00(-3.25%) |
Oct 30, 2023 | 0.1343 | 0.1343 | 0.1218 | 0.1260 | 412,417 | -0.01(-4.55%) |
Oct 27, 2023 | 0.1330 | 0.1420 | 0.1270 | 0.1320 | 993,707 | +0.00(+0.00%) |
Oct 26, 2023 | 0.1355 | 0.1369 | 0.1226 | 0.1320 | 2,087,003 | +0.00(+1.54%) |
Oct 25, 2023 | 0.1327 | 0.1394 | 0.1206 | 0.1300 | 936,454 | -0.01(-7.14%) |
Oct 24, 2023 | 0.1400 | 0.1457 | 0.1252 | 0.1400 | 1,151,415 | -0.01(-3.85%) |
Oct 23, 2023 | 0.1433 | 0.1490 | 0.1431 | 0.1456 | 1,022,497 | +0.00(+0.28%) |
Oct 20, 2023 | 0.1470 | 0.1539 | 0.1410 | 0.1452 | 681,147 | -0.00(-2.22%) |
Oct 19, 2023 | 0.1700 | 0.1700 | 0.1451 | 0.1485 | 1,957,121 | -0.01(-8.90%) |
Oct 18, 2023 | 0.1700 | 0.1770 | 0.1599 | 0.1630 | 1,761,220 | -0.01(-3.55%) |
Oct 17, 2023 | 0.1706 | 0.1743 | 0.1641 | 0.1690 | 2,680,144 | +0.00(+1.81%) |
Oct 16, 2023 | 0.1630 | 0.1780 | 0.1636 | 0.1660 | 2,220,715 | -0.01(-7.26%) |
Oct 13, 2023 | 0.1699 | 0.1860 | 0.1551 | 0.1790 | 4,547,863 | -0.01(-5.79%) |
Oct 12, 2023 | 0.1850 | 0.1975 | 0.1476 | 0.1900 | 9,533,681 | -0.04(-16.04%) |
Oct 11, 2023 | 0.1600 | 0.3450 | 0.1550 | 0.2263 | 63,481,488 | +0.07(+48.39%) |
Oct 10, 2023 | 0.1600 | 0.1590 | 0.1454 | 0.1525 | 881,084 | +0.01(+4.45%) |
Oct 09, 2023 | 0.1575 | 0.1575 | 0.1408 | 0.1460 | 499,954 | -0.00(-2.41%) |
Oct 06, 2023 | 0.1603 | 0.1659 | 0.1477 | 0.1496 | 637,968 | -0.01(-6.91%) |
Oct 05, 2023 | 0.1700 | 0.1750 | 0.1538 | 0.1607 | 314,533 | -0.01(-5.69%) |
Oct 04, 2023 | 0.1746 | 0.1820 | 0.1637 | 0.1704 | 648,157 | -0.01(-5.33%) |
Oct 03, 2023 | 0.1511 | 0.1800 | 0.1506 | 0.1800 | 1,197,538 | +0.02(+11.80%) |