Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 1.030 | 1.030 | 0.9025 | 1.028 | 25,058 | -0.00(-0.18%) |
May 30, 2024 | 1.000 | 1.030 | 0.9800 | 1.030 | 96,869 | -0.03(-2.83%) |
May 29, 2024 | 1.050 | 1.070 | 1.020 | 1.060 | 66,853 | +0.01(+0.95%) |
May 28, 2024 | 1.160 | 1.180 | 1.000 | 1.050 | 65,715 | -0.07(-6.25%) |
May 24, 2024 | 1.090 | 1.130 | 1.040 | 1.120 | 66,639 | +0.06(+5.66%) |
May 23, 2024 | 1.040 | 1.060 | 0.9950 | 1.060 | 141,473 | +0.03(+2.91%) |
May 22, 2024 | 1.010 | 1.030 | 0.9615 | 1.030 | 221,029 | +0.01(+0.98%) |
May 21, 2024 | 1.020 | 1.029 | 0.9900 | 1.020 | 66,974 | +0.00(+0.00%) |
May 20, 2024 | 1.030 | 1.047 | 0.9750 | 1.020 | 109,450 | -0.01(-0.97%) |
May 17, 2024 | 1.010 | 1.030 | 0.9005 | 1.030 | 162,424 | +0.01(+0.98%) |
May 16, 2024 | 1.010 | 1.030 | 0.9400 | 1.020 | 214,643 | -0.01(-0.97%) |
May 15, 2024 | 0.9900 | 1.043 | 0.9002 | 1.030 | 233,655 | +0.04(+4.04%) |
May 14, 2024 | 0.9800 | 1.010 | 0.9112 | 0.9900 | 609,679 | -0.03(-2.94%) |
May 13, 2024 | 0.7220 | 1.020 | 0.7220 | 1.020 | 1,287,474 | +0.30(+41.67%) |
May 10, 2024 | 0.7500 | 0.7599 | 0.7110 | 0.7200 | 231,710 | -0.03(-4.51%) |
May 09, 2024 | 0.7140 | 0.8850 | 0.7140 | 0.7540 | 50,573 | +0.03(+3.59%) |
May 08, 2024 | 0.8480 | 0.8850 | 0.7078 | 0.7279 | 241,923 | -0.10(-12.41%) |
May 07, 2024 | 0.8361 | 0.8800 | 0.8200 | 0.8310 | 104,448 | -0.04(-4.81%) |
May 06, 2024 | 0.9100 | 0.9149 | 0.8300 | 0.8730 | 78,134 | -0.00(-0.39%) |
May 03, 2024 | 0.9150 | 0.9200 | 0.8300 | 0.8764 | 25,956 | +0.01(+0.74%) |
May 02, 2024 | 0.9100 | 0.9601 | 0.8236 | 0.8700 | 120,287 | -0.06(-6.55%) |
May 01, 2024 | 0.8229 | 0.9844 | 0.7400 | 0.9310 | 488,590 | +0.07(+8.26%) |
Apr 30, 2024 | 0.8600 | 0.9594 | 0.7514 | 0.8600 | 386,509 | -0.13(-13.06%) |
Apr 29, 2024 | 0.8800 | 1.010 | 0.7518 | 0.9892 | 661,264 | -0.01(-1.08%) |
Apr 26, 2024 | 0.9900 | 1.020 | 0.9500 | 1.000 | 147,723 | -0.02(-1.96%) |
Apr 25, 2024 | 0.9632 | 1.020 | 0.9200 | 1.020 | 128,093 | -0.00(-0.49%) |
Apr 24, 2024 | 0.9800 | 1.025 | 0.7866 | 1.025 | 302,898 | +0.04(+3.66%) |
Apr 23, 2024 | 0.9400 | 0.9900 | 0.6078 | 0.9888 | 1,043,656 | -0.00(-0.22%) |
Apr 22, 2024 | 1.030 | 1.080 | 0.9405 | 0.9910 | 106,566 | -0.04(-3.79%) |
Apr 19, 2024 | 1.070 | 1.190 | 0.8800 | 1.030 | 255,111 | -0.11(-9.65%) |
Apr 18, 2024 | 1.120 | 1.210 | 0.9600 | 1.140 | 389,992 | +0.07(+6.54%) |
Apr 17, 2024 | 0.9500 | 1.150 | 0.9250 | 1.070 | 634,570 | +0.16(+17.09%) |
Apr 16, 2024 | 0.7200 | 0.9400 | 0.6765 | 0.9138 | 194,231 | +0.19(+26.93%) |
Apr 15, 2024 | 0.7200 | 0.7200 | 0.6638 | 0.7199 | 5,132 | -0.00(-0.01%) |
Apr 12, 2024 | 0.7200 | 0.7300 | 0.6800 | 0.7200 | 8,349 | +0.00(+0.01%) |
Apr 11, 2024 | 0.6900 | 0.7300 | 0.6476 | 0.7199 | 10,611 | +0.03(+5.02%) |
Apr 10, 2024 | 0.6401 | 0.7299 | 0.6401 | 0.6855 | 13,245 | -0.00(-0.64%) |
Apr 09, 2024 | 0.7480 | 0.7600 | 0.6600 | 0.6899 | 48,061 | -0.09(-11.56%) |
Apr 08, 2024 | 0.6300 | 0.8258 | 0.6066 | 0.7801 | 152,907 | +0.15(+23.86%) |
Apr 05, 2024 | 0.6500 | 0.6500 | 0.6100 | 0.6298 | 14,718 | -0.05(-7.38%) |
Apr 04, 2024 | 0.7000 | 0.7088 | 0.6200 | 0.6800 | 91,465 | -0.04(-5.16%) |
Apr 03, 2024 | 0.6000 | 0.7199 | 0.5608 | 0.7170 | 1,228,633 | +0.11(+17.73%) |
Apr 02, 2024 | 0.5991 | 0.6090 | 0.5991 | 0.6090 | 10,412 | +0.02(+2.96%) |
Apr 01, 2024 | 0.5635 | 0.6000 | 0.5635 | 0.5915 | 1,881 | +0.03(+5.25%) |
Mar 28, 2024 | 0.5701 | 0.5991 | 0.5000 | 0.5620 | 18,638 | -0.02(-4.16%) |
Mar 27, 2024 | 0.6000 | 0.6000 | 0.5800 | 0.5864 | 4,811 | -0.01(-2.27%) |
Mar 26, 2024 | 0.5820 | 0.6143 | 0.5714 | 0.6000 | 6,549 | -0.01(-2.33%) |
Mar 25, 2024 | 0.6200 | 0.6200 | 0.5800 | 0.6143 | 5,887 | -0.01(-0.92%) |
Mar 22, 2024 | 0.6289 | 0.6290 | 0.5800 | 0.6200 | 5,864 | +0.00(+0.16%) |
Mar 21, 2024 | 0.6266 | 0.6267 | 0.5974 | 0.6190 | 9,031 | -0.01(-1.23%) |
Mar 20, 2024 | 0.6035 | 0.6270 | 0.6035 | 0.6267 | 6,158 | -0.00(-0.21%) |
Mar 19, 2024 | 0.6190 | 0.6356 | 0.5921 | 0.6280 | 13,382 | +0.01(+1.82%) |
Mar 18, 2024 | 0.6000 | 0.6333 | 0.5571 | 0.6168 | 10,641 | +0.01(+1.11%) |
Mar 15, 2024 | 0.6030 | 0.6240 | 0.5776 | 0.6100 | 9,762 | +0.01(+1.16%) |
Mar 14, 2024 | 0.5411 | 0.6317 | 0.5400 | 0.6030 | 15,807 | +0.01(+2.20%) |
Mar 13, 2024 | 0.5630 | 0.6380 | 0.5537 | 0.5900 | 16,995 | +0.05(+10.07%) |
Mar 12, 2024 | 0.5410 | 0.5757 | 0.5360 | 0.5360 | 3,814 | -0.03(-5.23%) |
Mar 11, 2024 | 0.5500 | 0.5656 | 0.5168 | 0.5656 | 2,267 | +0.03(+6.04%) |
Mar 08, 2024 | 0.5428 | 0.5626 | 0.5200 | 0.5334 | 3,762 | +0.01(+2.58%) |
Mar 07, 2024 | 0.5010 | 0.5589 | 0.5000 | 0.5200 | 20,820 | +0.01(+1.96%) |
Mar 06, 2024 | 0.5800 | 0.5795 | 0.5100 | 0.5100 | 22,526 | -0.01(-2.11%) |
Mar 05, 2024 | 0.5330 | 0.5956 | 0.5140 | 0.5210 | 20,065 | -0.03(-5.27%) |
Mar 04, 2024 | 0.5816 | 0.6024 | 0.5500 | 0.5500 | 46,994 | -0.05(-8.27%) |
Mar 01, 2024 | 0.5583 | 0.6900 | 0.5286 | 0.5996 | 191,086 | +0.08(+16.13%) |
Feb 29, 2024 | 0.6600 | 0.6700 | 0.5000 | 0.5163 | 61,800 | -0.12(-18.32%) |
Feb 28, 2024 | 0.6610 | 0.6800 | 0.6140 | 0.6321 | 11,511 | -0.05(-7.03%) |
Feb 27, 2024 | 0.6376 | 0.6900 | 0.6118 | 0.6799 | 34,505 | +0.01(+1.48%) |
Feb 26, 2024 | 0.6000 | 0.6700 | 0.6000 | 0.6700 | 23,296 | +0.02(+3.08%) |
Feb 23, 2024 | 0.6540 | 0.6800 | 0.6301 | 0.6500 | 2,877 | +0.01(+0.78%) |
Feb 22, 2024 | 0.6010 | 0.6500 | 0.5500 | 0.6450 | 49,920 | +0.03(+5.56%) |
Feb 21, 2024 | 0.7000 | 0.7000 | 0.6110 | 0.6110 | 17,918 | -0.06(-9.14%) |
Feb 20, 2024 | 0.6800 | 0.7290 | 0.6700 | 0.6725 | 20,782 | +0.00(+0.37%) |
Feb 16, 2024 | 0.7300 | 0.7300 | 0.6700 | 0.6700 | 20,633 | -0.03(-4.83%) |
Feb 15, 2024 | 0.7320 | 0.7320 | 0.6672 | 0.7040 | 21,384 | +0.00(+0.57%) |
Feb 14, 2024 | 0.6900 | 0.7347 | 0.6510 | 0.7000 | 14,840 | +0.00(+0.17%) |
Feb 13, 2024 | 0.5300 | 0.7399 | 0.5000 | 0.6988 | 83,962 | +0.15(+27.75%) |
Feb 12, 2024 | 0.5179 | 0.5570 | 0.5179 | 0.5470 | 8,346 | +0.02(+2.84%) |
Feb 09, 2024 | 0.5075 | 0.5360 | 0.5075 | 0.5319 | 30,875 | +0.01(+1.31%) |
Feb 08, 2024 | 0.5200 | 0.5817 | 0.4423 | 0.5250 | 45,963 | +0.04(+8.94%) |
Feb 07, 2024 | 0.5000 | 0.5000 | 0.4401 | 0.4819 | 8,383 | +0.03(+7.09%) |
Feb 06, 2024 | 0.4987 | 0.4987 | 0.4500 | 0.4500 | 1,513 | +0.01(+2.27%) |
Feb 05, 2024 | 0.4450 | 0.4450 | 0.4400 | 0.4400 | 907 | -0.05(-11.08%) |
Feb 02, 2024 | 0.4948 | 0.4948 | 0.4948 | 0.4948 | 163 | +0.04(+9.93%) |
Feb 01, 2024 | 0.4949 | 0.4949 | 0.4500 | 0.4501 | 2,778 | -0.03(-6.03%) |
Jan 31, 2024 | 0.4500 | 0.4790 | 0.4500 | 0.4790 | 3,439 | +0.03(+5.97%) |
Jan 30, 2024 | 0.4938 | 0.4938 | 0.4500 | 0.4520 | 12,834 | -0.02(-3.89%) |
Jan 29, 2024 | 0.5145 | 0.5145 | 0.4521 | 0.4703 | 6,050 | -0.03(-5.75%) |
Jan 26, 2024 | 0.4700 | 0.5000 | 0.4610 | 0.4990 | 2,948 | +0.03(+5.61%) |
Jan 25, 2024 | 0.4512 | 0.4726 | 0.4500 | 0.4725 | 7,312 | +0.01(+2.27%) |
Jan 24, 2024 | 0.4600 | 0.5988 | 0.4600 | 0.4620 | 1,962 | -0.00(-0.86%) |
Jan 23, 2024 | 0.4689 | 0.4689 | 0.4600 | 0.4660 | 2,475 | -0.00(-0.68%) |
Jan 22, 2024 | 0.4724 | 0.4724 | 0.4692 | 0.4692 | 3,279 | +0.00(+0.69%) |
Jan 19, 2024 | 0.4507 | 0.4900 | 0.4507 | 0.4660 | 5,947 | +0.02(+3.39%) |
Jan 18, 2024 | 0.4619 | 0.4684 | 0.4505 | 0.4507 | 8,179 | -0.01(-1.16%) |
Jan 17, 2024 | 0.4600 | 0.4850 | 0.4560 | 0.4560 | 27,590 | -0.00(-0.87%) |
Jan 16, 2024 | 0.4800 | 0.4890 | 0.4600 | 0.4600 | 6,822 | -0.03(-7.05%) |
Jan 12, 2024 | 0.4700 | 0.4990 | 0.4700 | 0.4949 | 28,110 | -0.00(-0.82%) |
Jan 11, 2024 | 0.4600 | 0.4995 | 0.4508 | 0.4990 | 9,198 | -0.01(-2.10%) |
Jan 10, 2024 | 0.5100 | 0.5097 | 0.5097 | 0.5097 | 3,064 | -0.00(-0.02%) |
Jan 09, 2024 | 0.4505 | 0.5100 | 0.4505 | 0.5098 | 9,320 | +0.05(+10.83%) |
Jan 08, 2024 | 0.4510 | 0.4852 | 0.4505 | 0.4600 | 31,254 | +0.01(+2.06%) |
Jan 05, 2024 | 0.4695 | 0.4699 | 0.4507 | 0.4507 | 17,603 | -0.02(-5.12%) |
Jan 04, 2024 | 0.4900 | 0.4869 | 0.4700 | 0.4750 | 31,748 | -0.02(-4.43%) |
Jan 03, 2024 | 0.4730 | 0.4970 | 0.4730 | 0.4970 | 2,924 | +0.01(+2.47%) |
Jan 02, 2024 | 0.4700 | 0.4975 | 0.4700 | 0.4850 | 5,991 | +0.01(+3.15%) |
Dec 29, 2023 | 0.4975 | 0.5249 | 0.4700 | 0.4702 | 65,668 | -0.05(-10.42%) |
Dec 28, 2023 | 0.4700 | 0.5294 | 0.4700 | 0.5249 | 18,823 | +0.04(+8.90%) |
Dec 27, 2023 | 0.4810 | 0.5050 | 0.4505 | 0.4820 | 14,198 | -0.02(-3.60%) |
Dec 26, 2023 | 0.4900 | 0.5400 | 0.4676 | 0.5000 | 20,702 | +0.01(+2.06%) |
Dec 22, 2023 | 0.4800 | 0.5000 | 0.4800 | 0.4899 | 14,318 | -0.01(-1.03%) |
Dec 21, 2023 | 0.5000 | 0.5200 | 0.4600 | 0.4950 | 45,318 | -0.01(-1.00%) |
Dec 20, 2023 | 0.5160 | 0.5642 | 0.5000 | 0.5000 | 27,468 | -0.01(-1.94%) |
Dec 19, 2023 | 0.5124 | 0.5400 | 0.5099 | 0.5099 | 15,728 | -0.00(-0.41%) |
Dec 18, 2023 | 0.5689 | 0.5690 | 0.5116 | 0.5120 | 36,216 | -0.05(-9.30%) |
Dec 15, 2023 | 0.5530 | 0.5793 | 0.5530 | 0.5645 | 8,605 | -0.01(-1.81%) |
Dec 14, 2023 | 0.5674 | 0.5985 | 0.5488 | 0.5749 | 23,410 | +0.02(+3.38%) |
Dec 13, 2023 | 0.5430 | 0.5698 | 0.5425 | 0.5561 | 10,633 | -0.01(-2.54%) |
Dec 12, 2023 | 0.5625 | 0.5985 | 0.5625 | 0.5706 | 5,406 | -0.03(-4.84%) |
Dec 11, 2023 | 0.5625 | 0.6199 | 0.5619 | 0.5996 | 9,450 | +0.02(+3.34%) |
Dec 08, 2023 | 0.5993 | 0.5993 | 0.5802 | 0.5802 | 3,312 | -0.02(-3.28%) |
Dec 07, 2023 | 0.6100 | 0.6100 | 0.5996 | 0.5999 | 1,359 | -0.00(-0.02%) |
Dec 06, 2023 | 0.6031 | 0.6090 | 0.5800 | 0.6000 | 6,561 | -0.01(-1.46%) |
Dec 05, 2023 | 0.5800 | 0.6100 | 0.5619 | 0.6089 | 3,771 | -0.01(-1.92%) |
Dec 04, 2023 | 0.4900 | 0.6300 | 0.4900 | 0.6208 | 11,308 | +0.05(+8.87%) |
Dec 01, 2023 | 0.5620 | 0.6000 | 0.5620 | 0.5702 | 2,652 | -0.01(-1.69%) |
Nov 30, 2023 | 0.5800 | 0.6090 | 0.5800 | 0.5800 | 3,095 | +0.00(+0.00%) |
Nov 29, 2023 | 0.5800 | 0.6000 | 0.5600 | 0.5800 | 19,665 | -0.01(-2.11%) |
Nov 28, 2023 | 0.5815 | 0.6000 | 0.5811 | 0.5925 | 3,688 | -0.04(-5.95%) |
Nov 27, 2023 | 0.6300 | 0.6300 | 0.6052 | 0.6300 | 3,033 | -0.00(-0.77%) |
Nov 24, 2023 | 0.6120 | 0.6349 | 0.5800 | 0.6349 | 5,647 | +0.02(+2.42%) |
Nov 22, 2023 | 0.5700 | 0.6199 | 0.5400 | 0.6199 | 9,441 | +0.02(+2.50%) |
Nov 21, 2023 | 0.6400 | 0.6400 | 0.5900 | 0.6048 | 14,025 | -0.02(-3.53%) |
Nov 20, 2023 | 0.6101 | 0.6269 | 0.6100 | 0.6269 | 6,534 | +0.00(+0.00%) |
Nov 17, 2023 | 0.6184 | 0.6269 | 0.6184 | 0.6269 | 2,427 | -0.00(-0.14%) |
Nov 16, 2023 | 0.5945 | 0.6285 | 0.5603 | 0.6278 | 6,850 | -0.00(-0.27%) |
Nov 15, 2023 | 0.5900 | 0.6298 | 0.5900 | 0.6295 | 10,322 | +0.05(+8.53%) |
Nov 14, 2023 | 0.6299 | 0.6299 | 0.5800 | 0.5800 | 14,548 | -0.06(-9.23%) |
Nov 13, 2023 | 0.5990 | 0.6398 | 0.5990 | 0.6390 | 11,346 | +0.04(+6.54%) |
Nov 10, 2023 | 0.5600 | 0.5998 | 0.5600 | 0.5998 | 9,971 | -0.00(-0.03%) |
Nov 09, 2023 | 0.6010 | 0.6010 | 0.5600 | 0.6000 | 16,967 | -0.01(-2.34%) |
Nov 08, 2023 | 0.5651 | 0.6150 | 0.5651 | 0.6144 | 7,933 | +0.04(+7.79%) |
Nov 07, 2023 | 0.5576 | 0.6300 | 0.5576 | 0.5700 | 21,915 | -0.04(-6.40%) |
Nov 06, 2023 | 0.5575 | 0.6294 | 0.5575 | 0.6090 | 2,192 | -0.01(-1.77%) |
Nov 03, 2023 | 0.6200 | 0.6298 | 0.5977 | 0.6200 | 6,590 | +0.00(+0.19%) |
Nov 02, 2023 | 0.6000 | 0.6190 | 0.5901 | 0.6188 | 3,042 | +0.02(+3.13%) |
Nov 01, 2023 | 0.6020 | 0.6190 | 0.5950 | 0.6000 | 23,333 | -0.00(-0.33%) |
Oct 31, 2023 | 0.6004 | 0.6099 | 0.6003 | 0.6020 | 10,756 | +0.00(+0.17%) |
Oct 30, 2023 | 0.6002 | 0.6010 | 0.6002 | 0.6010 | 402 | -0.03(-4.35%) |
Oct 27, 2023 | 0.6535 | 0.6535 | 0.6010 | 0.6283 | 29,281 | -0.00(-0.25%) |
Oct 26, 2023 | 0.6100 | 0.6299 | 0.6078 | 0.6299 | 1,951 | +0.00(+0.00%) |
Oct 25, 2023 | 0.6058 | 0.6490 | 0.6050 | 0.6299 | 7,113 | -0.01(-1.24%) |
Oct 24, 2023 | 0.6010 | 0.6385 | 0.6010 | 0.6378 | 8,162 | -0.00(-0.19%) |
Oct 23, 2023 | 0.6894 | 0.6894 | 0.6198 | 0.6390 | 3,393 | +0.01(+1.43%) |
Oct 20, 2023 | 0.6300 | 0.6300 | 0.6000 | 0.6300 | 13,498 | -0.01(-1.02%) |
Oct 19, 2023 | 0.6700 | 0.6749 | 0.6273 | 0.6365 | 3,462 | -0.04(-6.36%) |
Oct 18, 2023 | 0.6290 | 0.7397 | 0.6290 | 0.6797 | 39,296 | +0.07(+11.41%) |
Oct 17, 2023 | 0.6201 | 0.6488 | 0.6100 | 0.6101 | 12,874 | -0.03(-5.41%) |
Oct 16, 2023 | 0.6326 | 0.6500 | 0.6320 | 0.6450 | 9,225 | +0.01(+1.96%) |
Oct 13, 2023 | 0.6300 | 0.6350 | 0.6208 | 0.6326 | 11,030 | -0.01(-1.92%) |
Oct 12, 2023 | 0.6202 | 0.6499 | 0.6202 | 0.6450 | 9,548 | -0.01(-0.77%) |
Oct 11, 2023 | 0.6383 | 0.6599 | 0.6383 | 0.6500 | 12,102 | +0.00(+0.31%) |
Oct 10, 2023 | 0.6400 | 0.6600 | 0.6300 | 0.6480 | 16,037 | -0.00(-0.35%) |
Oct 09, 2023 | 0.6601 | 0.6700 | 0.6403 | 0.6503 | 16,848 | -0.01(-1.47%) |
Oct 06, 2023 | 0.6700 | 0.6700 | 0.6600 | 0.6600 | 12,693 | -0.01(-1.17%) |
Oct 05, 2023 | 0.6590 | 0.6800 | 0.6510 | 0.6678 | 10,559 | +0.01(+1.34%) |
Oct 04, 2023 | 0.6595 | 0.6690 | 0.6500 | 0.6590 | 4,264 | -0.01(-1.57%) |
Oct 03, 2023 | 0.6750 | 0.6899 | 0.6500 | 0.6695 | 21,570 | -0.00(-0.40%) |