Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 1.060 | 1.220 | 1.030 | 1.220 | 10,314,003 | +0.17(+16.19%) |
May 17, 2024 | 1.200 | 1.290 | 1.040 | 1.050 | 12,105,059 | -0.12(-10.26%) |
May 16, 2024 | 1.090 | 1.200 | 1.060 | 1.170 | 18,129,380 | +0.12(+11.43%) |
May 15, 2024 | 0.9800 | 1.150 | 0.9618 | 1.050 | 11,615,470 | +0.11(+11.57%) |
May 14, 2024 | 0.9100 | 0.9857 | 0.9020 | 0.9411 | 13,740,519 | +0.03(+2.75%) |
May 13, 2024 | 0.9300 | 0.9595 | 0.9000 | 0.9159 | 5,884,969 | -0.04(-4.52%) |
May 10, 2024 | 0.9473 | 0.9972 | 0.9063 | 0.9593 | 11,969,836 | +0.03(+3.74%) |
May 09, 2024 | 0.8750 | 0.9398 | 0.8700 | 0.9247 | 5,140,005 | +0.04(+5.07%) |
May 08, 2024 | 0.8435 | 0.8972 | 0.8117 | 0.8801 | 7,315,716 | +0.03(+3.91%) |
May 07, 2024 | 0.8800 | 0.9000 | 0.8425 | 0.8470 | 8,480,791 | -0.04(-4.00%) |
May 06, 2024 | 0.8900 | 0.9700 | 0.8752 | 0.8823 | 13,041,817 | +0.00(+0.34%) |
May 03, 2024 | 0.9400 | 0.9563 | 0.8680 | 0.8793 | 8,968,359 | -0.04(-4.41%) |
May 02, 2024 | 0.9000 | 0.9200 | 0.8411 | 0.9199 | 6,069,824 | +0.05(+5.34%) |
May 01, 2024 | 0.8601 | 0.9100 | 0.8400 | 0.8733 | 5,193,240 | -0.00(-0.19%) |
Apr 30, 2024 | 0.9400 | 0.9900 | 0.8650 | 0.8750 | 10,675,646 | -0.07(-7.89%) |
Apr 29, 2024 | 0.9100 | 1.050 | 0.9005 | 0.9500 | 14,774,733 | +0.04(+3.96%) |
Apr 26, 2024 | 0.9300 | 0.9397 | 0.8760 | 0.9138 | 9,345,316 | -0.02(-1.74%) |
Apr 25, 2024 | 0.9700 | 0.9700 | 0.9010 | 0.9300 | 11,257,427 | -0.06(-6.19%) |
Apr 24, 2024 | 0.9530 | 1.010 | 0.9225 | 0.9914 | 11,226,108 | +0.04(+4.24%) |
Apr 23, 2024 | 0.9560 | 1.100 | 0.9100 | 0.9511 | 21,260,088 | +0.02(+2.26%) |
Apr 22, 2024 | 0.8100 | 0.9480 | 0.7650 | 0.9301 | 29,028,644 | +0.18(+23.65%) |
Apr 19, 2024 | 0.9200 | 0.9768 | 0.7500 | 0.7522 | 19,392,316 | -0.17(-18.25%) |
Apr 18, 2024 | 0.9599 | 1.040 | 0.8900 | 0.9201 | 19,305,312 | -0.19(-17.11%) |
Apr 17, 2024 | 1.100 | 1.180 | 1.090 | 1.110 | 6,583,335 | +0.01(+0.91%) |
Apr 16, 2024 | 1.110 | 1.200 | 1.070 | 1.100 | 9,158,319 | -0.03(-2.65%) |
Apr 15, 2024 | 1.210 | 1.210 | 1.110 | 1.130 | 8,675,990 | -0.07(-5.83%) |
Apr 12, 2024 | 1.260 | 1.275 | 1.200 | 1.200 | 6,011,601 | -0.06(-4.76%) |
Apr 11, 2024 | 1.310 | 1.330 | 1.240 | 1.260 | 3,940,268 | -0.03(-2.33%) |
Apr 10, 2024 | 1.270 | 1.340 | 1.240 | 1.290 | 6,415,318 | +0.00(+0.00%) |
Apr 09, 2024 | 1.280 | 1.320 | 1.260 | 1.290 | 4,539,710 | -0.02(-1.53%) |
Apr 08, 2024 | 1.330 | 1.395 | 1.270 | 1.310 | 6,280,516 | +0.04(+3.15%) |
Apr 05, 2024 | 1.300 | 1.310 | 1.260 | 1.270 | 3,919,901 | -0.03(-2.31%) |
Apr 04, 2024 | 1.320 | 1.370 | 1.280 | 1.300 | 5,253,979 | +0.00(+0.00%) |
Apr 03, 2024 | 1.320 | 1.350 | 1.280 | 1.300 | 5,142,718 | -0.01(-0.76%) |
Apr 02, 2024 | 1.370 | 1.380 | 1.280 | 1.310 | 7,016,353 | -0.09(-6.43%) |
Apr 01, 2024 | 1.490 | 1.520 | 1.360 | 1.400 | 8,730,125 | -0.12(-7.89%) |
Mar 28, 2024 | 1.430 | 1.630 | 1.410 | 1.520 | 19,344,694 | +0.10(+7.04%) |
Mar 27, 2024 | 1.430 | 1.480 | 1.400 | 1.420 | 6,803,981 | +0.01(+0.71%) |
Mar 26, 2024 | 1.450 | 1.510 | 1.400 | 1.410 | 8,512,909 | -0.01(-0.70%) |
Mar 25, 2024 | 1.460 | 1.500 | 1.390 | 1.420 | 14,816,960 | +0.00(+0.00%) |
Mar 22, 2024 | 1.440 | 1.490 | 1.410 | 1.420 | 8,873,614 | -0.13(-8.39%) |
Mar 21, 2024 | 1.630 | 1.665 | 1.520 | 1.550 | 20,037,340 | -0.05(-3.13%) |
Mar 20, 2024 | 1.310 | 1.600 | 1.280 | 1.600 | 28,166,528 | +0.33(+25.98%) |
Mar 19, 2024 | 1.270 | 1.320 | 1.210 | 1.270 | 10,123,884 | -0.03(-2.31%) |
Mar 18, 2024 | 1.320 | 1.380 | 1.280 | 1.300 | 8,330,437 | -0.04(-2.99%) |
Mar 15, 2024 | 1.230 | 1.370 | 1.225 | 1.340 | 18,869,864 | +0.07(+5.51%) |
Mar 14, 2024 | 1.360 | 1.370 | 1.260 | 1.270 | 13,338,265 | -0.10(-7.30%) |
Mar 13, 2024 | 1.390 | 1.470 | 1.350 | 1.370 | 14,420,846 | -0.02(-1.44%) |
Mar 12, 2024 | 1.400 | 1.497 | 1.360 | 1.390 | 15,374,977 | +0.00(+0.00%) |
Mar 11, 2024 | 1.660 | 1.660 | 1.370 | 1.390 | 22,329,114 | -0.17(-10.90%) |
Mar 08, 2024 | 1.530 | 1.670 | 1.510 | 1.560 | 15,462,840 | +0.05(+3.31%) |
Mar 07, 2024 | 1.540 | 1.580 | 1.480 | 1.510 | 9,076,241 | -0.07(-4.43%) |
Mar 06, 2024 | 1.630 | 1.630 | 1.510 | 1.580 | 11,675,442 | +0.01(+0.64%) |
Mar 05, 2024 | 1.550 | 1.715 | 1.520 | 1.570 | 20,136,968 | +0.00(+0.00%) |
Mar 04, 2024 | 1.690 | 1.720 | 1.530 | 1.570 | 21,507,142 | -0.06(-3.68%) |
Mar 01, 2024 | 1.600 | 1.670 | 1.530 | 1.630 | 16,100,467 | +0.06(+3.82%) |
Feb 29, 2024 | 1.850 | 1.900 | 1.540 | 1.570 | 26,642,748 | -0.28(-15.14%) |
Feb 28, 2024 | 1.900 | 1.980 | 1.800 | 1.850 | 31,652,634 | +0.10(+5.71%) |
Feb 27, 2024 | 2.100 | 2.170 | 1.720 | 1.750 | 56,053,160 | -0.22(-11.17%) |
Feb 26, 2024 | 1.840 | 2.080 | 1.830 | 1.970 | 35,922,096 | +0.18(+10.06%) |
Feb 23, 2024 | 1.960 | 2.010 | 1.780 | 1.790 | 16,931,526 | -0.24(-11.82%) |
Feb 22, 2024 | 1.900 | 2.040 | 1.900 | 2.030 | 13,141,185 | +0.14(+7.41%) |
Feb 21, 2024 | 1.980 | 2.030 | 1.860 | 1.890 | 14,030,091 | -0.26(-12.09%) |
Feb 20, 2024 | 2.310 | 2.430 | 1.972 | 2.150 | 32,085,112 | -0.15(-6.52%) |
Feb 16, 2024 | 2.350 | 2.540 | 2.210 | 2.300 | 22,857,260 | -0.01(-0.43%) |
Feb 15, 2024 | 2.390 | 2.415 | 2.090 | 2.310 | 38,308,524 | +0.03(+1.32%) |
Feb 14, 2024 | 1.960 | 2.350 | 1.935 | 2.280 | 48,047,884 | +0.55(+31.79%) |
Feb 13, 2024 | 1.700 | 1.827 | 1.660 | 1.730 | 25,185,568 | -0.14(-7.49%) |
Feb 12, 2024 | 1.590 | 2.010 | 1.580 | 1.870 | 41,244,452 | +0.27(+16.88%) |
Feb 09, 2024 | 1.730 | 1.800 | 1.534 | 1.600 | 30,025,724 | +0.06(+3.90%) |
Feb 08, 2024 | 1.400 | 1.560 | 1.350 | 1.540 | 24,677,164 | +0.26(+20.31%) |
Feb 07, 2024 | 1.290 | 1.300 | 1.230 | 1.280 | 8,883,489 | +0.01(+0.79%) |
Feb 06, 2024 | 1.230 | 1.310 | 1.201 | 1.270 | 10,719,450 | +0.07(+5.83%) |
Feb 05, 2024 | 1.310 | 1.340 | 1.190 | 1.200 | 14,306,332 | -0.13(-9.77%) |
Feb 02, 2024 | 1.360 | 1.380 | 1.280 | 1.330 | 8,745,241 | -0.05(-3.62%) |
Feb 01, 2024 | 1.460 | 1.460 | 1.320 | 1.380 | 18,139,908 | -0.06(-3.83%) |
Jan 31, 2024 | 1.460 | 1.540 | 1.430 | 1.435 | 7,707,892 | -0.05(-3.69%) |
Jan 30, 2024 | 1.650 | 1.700 | 1.470 | 1.490 | 18,909,932 | -0.15(-9.15%) |
Jan 29, 2024 | 1.690 | 1.770 | 1.560 | 1.640 | 17,850,054 | +0.02(+1.23%) |
Jan 26, 2024 | 1.550 | 1.700 | 1.510 | 1.620 | 23,028,828 | +0.17(+11.72%) |
Jan 25, 2024 | 1.530 | 1.540 | 1.420 | 1.450 | 14,272,711 | -0.10(-6.45%) |
Jan 24, 2024 | 1.620 | 1.670 | 1.540 | 1.550 | 9,215,085 | -0.01(-0.64%) |
Jan 23, 2024 | 1.680 | 1.710 | 1.520 | 1.560 | 20,182,222 | -0.17(-9.83%) |
Jan 22, 2024 | 1.730 | 1.810 | 1.700 | 1.730 | 8,239,021 | -0.07(-3.89%) |
Jan 19, 2024 | 1.820 | 1.840 | 1.650 | 1.800 | 15,778,255 | -0.04(-2.17%) |
Jan 18, 2024 | 2.000 | 2.060 | 1.830 | 1.840 | 13,130,647 | -0.09(-4.66%) |
Jan 17, 2024 | 1.980 | 1.990 | 1.860 | 1.930 | 11,073,267 | -0.17(-8.10%) |
Jan 16, 2024 | 1.940 | 2.170 | 1.850 | 2.100 | 15,868,191 | +0.16(+8.25%) |
Jan 12, 2024 | 2.060 | 2.120 | 1.910 | 1.940 | 20,648,348 | -0.19(-8.92%) |
Jan 11, 2024 | 2.440 | 2.630 | 2.060 | 2.130 | 50,505,940 | -0.01(-0.47%) |
Jan 10, 2024 | 2.090 | 2.265 | 2.005 | 2.140 | 12,609,271 | +0.01(+0.47%) |
Jan 09, 2024 | 2.310 | 2.340 | 2.080 | 2.130 | 15,343,390 | -0.15(-6.58%) |
Jan 08, 2024 | 2.120 | 2.330 | 1.945 | 2.280 | 21,050,720 | +0.17(+8.06%) |
Jan 05, 2024 | 2.170 | 2.190 | 2.020 | 2.110 | 15,001,242 | -0.07(-3.21%) |
Jan 04, 2024 | 2.070 | 2.369 | 1.980 | 2.180 | 21,852,684 | +0.14(+6.86%) |
Jan 03, 2024 | 1.880 | 2.160 | 1.860 | 2.040 | 31,392,940 | -0.12(-5.56%) |