Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 09, 2024 | 1.450 | 1.450 | 1.360 | 1.380 | 2,578,484 | -0.06(-4.17%) |
May 08, 2024 | 1.450 | 1.470 | 1.400 | 1.440 | 2,083,125 | -0.02(-1.10%) |
May 07, 2024 | 1.490 | 1.490 | 1.450 | 1.456 | 1,343,487 | -0.03(-2.28%) |
May 06, 2024 | 1.500 | 1.510 | 1.470 | 1.490 | 1,292,957 | +0.00(+0.00%) |
May 03, 2024 | 1.510 | 1.510 | 1.470 | 1.490 | 1,949,437 | +0.01(+0.68%) |
May 02, 2024 | 1.520 | 1.530 | 0.6453 | 1.480 | 2,248,691 | -0.04(-2.63%) |
May 01, 2024 | 1.460 | 1.540 | 1.445 | 1.520 | 2,099,175 | +0.05(+3.40%) |
Apr 30, 2024 | 1.530 | 1.530 | 1.430 | 1.470 | 1,255,540 | -0.06(-3.92%) |
Apr 29, 2024 | 1.450 | 1.550 | 1.440 | 1.530 | 3,105,482 | +0.07(+4.79%) |
Apr 26, 2024 | 1.440 | 1.480 | 1.430 | 1.460 | 1,098,305 | +0.00(+0.34%) |
Apr 25, 2024 | 1.450 | 1.480 | 1.440 | 1.455 | 695,267 | -0.01(-1.01%) |
Apr 24, 2024 | 1.450 | 1.480 | 1.430 | 1.470 | 1,271,526 | +0.02(+1.37%) |
Apr 23, 2024 | 1.440 | 1.490 | 1.420 | 1.450 | 1,781,452 | +0.02(+1.47%) |
Apr 22, 2024 | 1.360 | 1.440 | 1.350 | 1.429 | 2,710,666 | +0.09(+6.64%) |
Apr 19, 2024 | 1.310 | 1.380 | 1.300 | 1.340 | 2,726,888 | +0.02(+1.52%) |
Apr 18, 2024 | 1.400 | 1.450 | 1.300 | 1.320 | 3,034,055 | -0.13(-8.97%) |
Apr 17, 2024 | 1.430 | 1.500 | 1.420 | 1.450 | 3,894,094 | +0.02(+1.40%) |
Apr 16, 2024 | 1.430 | 1.460 | 1.340 | 1.430 | 3,137,364 | -0.04(-2.72%) |
Apr 15, 2024 | 1.560 | 1.590 | 1.120 | 1.470 | 4,234,724 | -0.11(-6.96%) |
Apr 12, 2024 | 1.590 | 1.600 | 1.530 | 1.580 | 3,705,709 | -0.01(-0.63%) |
Apr 11, 2024 | 1.540 | 1.640 | 1.510 | 1.590 | 2,501,425 | +0.05(+3.25%) |
Apr 10, 2024 | 1.520 | 1.550 | 1.490 | 1.540 | 2,106,332 | -0.03(-1.91%) |
Apr 09, 2024 | 1.490 | 1.630 | 1.460 | 1.570 | 4,992,149 | +0.09(+6.44%) |
Apr 08, 2024 | 1.270 | 1.500 | 1.250 | 1.475 | 6,817,880 | +0.19(+14.34%) |
Apr 05, 2024 | 1.530 | 1.550 | 1.260 | 1.290 | 8,326,545 | -0.26(-17.04%) |
Apr 04, 2024 | 1.550 | 1.590 | 1.540 | 1.555 | 1,992,484 | +0.00(+0.00%) |
Apr 03, 2024 | 1.600 | 1.640 | 1.540 | 1.555 | 3,648,305 | -0.07(-4.01%) |
Apr 02, 2024 | 1.670 | 1.670 | 1.590 | 1.620 | 2,994,709 | -0.06(-3.57%) |
Apr 01, 2024 | 1.570 | 1.700 | 1.510 | 1.680 | 4,950,449 | +0.11(+7.01%) |
Mar 28, 2024 | 1.850 | 1.850 | 1.480 | 1.570 | 15,483,532 | -0.29(-15.82%) |
Mar 27, 2024 | 1.950 | 1.990 | 1.860 | 1.865 | 4,398,759 | -0.08(-4.36%) |
Mar 26, 2024 | 1.870 | 1.990 | 1.840 | 1.950 | 5,256,826 | +0.07(+3.72%) |
Mar 25, 2024 | 1.860 | 1.890 | 1.810 | 1.880 | 3,131,301 | -0.01(-0.53%) |
Mar 22, 2024 | 1.970 | 1.980 | 1.680 | 1.890 | 10,227,626 | -0.06(-2.83%) |
Mar 21, 2024 | 1.820 | 1.990 | 1.820 | 1.945 | 13,284,333 | +0.15(+8.06%) |
Mar 20, 2024 | 1.670 | 1.830 | 1.650 | 1.800 | 10,039,684 | +0.13(+7.78%) |
Mar 19, 2024 | 1.670 | 1.680 | 1.580 | 1.670 | 6,608,141 | +0.00(+0.00%) |
Mar 18, 2024 | 1.520 | 1.680 | 1.480 | 1.670 | 8,629,950 | +0.15(+9.87%) |
Mar 15, 2024 | 1.550 | 1.560 | 1.500 | 1.520 | 2,714,777 | -0.02(-1.30%) |
Mar 14, 2024 | 1.510 | 1.542 | 1.420 | 1.540 | 2,908,963 | +0.04(+2.67%) |
Mar 13, 2024 | 1.430 | 1.500 | 1.420 | 1.500 | 2,881,245 | +0.04(+2.74%) |
Mar 12, 2024 | 1.550 | 1.580 | 1.400 | 1.460 | 8,909,143 | -0.08(-5.19%) |
Mar 11, 2024 | 1.460 | 1.570 | 1.400 | 1.540 | 12,300,823 | +0.08(+5.84%) |
Mar 08, 2024 | 1.310 | 1.470 | 1.300 | 1.455 | 12,443,835 | +0.15(+11.07%) |
Mar 07, 2024 | 1.290 | 1.310 | 1.270 | 1.310 | 4,614,788 | +0.03(+2.34%) |
Mar 06, 2024 | 1.250 | 1.290 | 1.250 | 1.280 | 2,018,870 | +0.04(+3.23%) |
Mar 05, 2024 | 1.290 | 1.300 | 1.230 | 1.240 | 2,674,435 | -0.04(-3.13%) |
Mar 04, 2024 | 1.270 | 1.300 | 1.270 | 1.280 | 1,565,216 | +0.01(+0.79%) |
Mar 01, 2024 | 1.270 | 1.290 | 1.250 | 1.270 | 2,061,319 | +0.00(+0.00%) |
Feb 29, 2024 | 1.290 | 1.300 | 1.260 | 1.270 | 1,218,996 | -0.01(-0.78%) |
Feb 28, 2024 | 1.290 | 1.300 | 1.280 | 1.280 | 1,156,564 | -0.01(-0.78%) |
Feb 27, 2024 | 1.290 | 1.300 | 1.265 | 1.290 | 2,822,096 | +0.02(+1.57%) |
Feb 26, 2024 | 1.280 | 1.300 | 1.260 | 1.270 | 3,137,057 | +0.02(+1.60%) |
Feb 23, 2024 | 1.230 | 1.260 | 1.230 | 1.250 | 1,934,663 | -0.01(-0.79%) |
Feb 22, 2024 | 1.250 | 1.280 | 1.250 | 1.260 | 1,263,384 | +0.01(+0.80%) |
Feb 21, 2024 | 1.270 | 1.290 | 1.250 | 1.250 | 1,141,797 | -0.02(-1.57%) |
Feb 20, 2024 | 1.260 | 1.310 | 1.230 | 1.270 | 3,045,440 | +0.00(+0.00%) |
Feb 16, 2024 | 1.290 | 1.295 | 1.250 | 1.270 | 1,667,461 | -0.02(-1.55%) |
Feb 15, 2024 | 1.300 | 1.340 | 1.270 | 1.290 | 2,351,014 | -0.00(-0.39%) |
Feb 14, 2024 | 1.240 | 1.300 | 1.240 | 1.295 | 2,172,068 | +0.05(+4.44%) |
Feb 13, 2024 | 1.300 | 1.300 | 1.220 | 1.240 | 2,981,639 | -0.05(-3.88%) |
Feb 12, 2024 | 1.320 | 1.330 | 1.270 | 1.290 | 1,736,955 | -0.03(-2.27%) |
Feb 09, 2024 | 1.300 | 1.320 | 1.230 | 1.320 | 3,144,094 | +0.02(+1.54%) |
Feb 08, 2024 | 1.250 | 1.310 | 1.220 | 1.300 | 2,783,477 | +0.06(+4.84%) |
Feb 07, 2024 | 1.250 | 1.254 | 1.180 | 1.240 | 2,974,314 | +0.00(+0.00%) |
Feb 06, 2024 | 1.310 | 1.340 | 1.220 | 1.240 | 3,117,450 | -0.06(-4.98%) |
Feb 05, 2024 | 1.320 | 1.330 | 1.270 | 1.305 | 2,035,471 | -0.03(-1.88%) |
Feb 02, 2024 | 1.260 | 1.360 | 1.250 | 1.330 | 4,361,893 | +0.08(+6.40%) |
Feb 01, 2024 | 1.260 | 1.280 | 1.210 | 1.250 | 2,756,215 | -0.01(-0.79%) |
Jan 31, 2024 | 1.340 | 1.340 | 1.250 | 1.260 | 2,489,667 | -0.06(-4.55%) |
Jan 30, 2024 | 1.390 | 1.390 | 1.260 | 1.320 | 2,988,353 | -0.04(-2.94%) |
Jan 29, 2024 | 1.350 | 1.420 | 1.330 | 1.360 | 6,171,094 | +0.02(+1.49%) |
Jan 26, 2024 | 1.300 | 1.350 | 1.210 | 1.340 | 4,863,349 | +0.03(+2.29%) |
Jan 25, 2024 | 1.400 | 1.430 | 1.260 | 1.310 | 8,878,395 | -0.09(-6.43%) |
Jan 24, 2024 | 1.350 | 1.490 | 1.340 | 1.400 | 9,304,687 | +0.05(+3.70%) |
Jan 23, 2024 | 1.360 | 1.480 | 1.200 | 1.350 | 14,111,242 | -0.01(-0.74%) |
Jan 22, 2024 | 1.100 | 1.380 | 1.090 | 1.360 | 27,297,312 | +0.26(+23.64%) |
Jan 19, 2024 | 1.100 | 1.140 | 1.060 | 1.100 | 4,592,026 | +0.00(+0.00%) |
Jan 18, 2024 | 1.090 | 1.120 | 0.9990 | 1.100 | 8,215,072 | +0.02(+1.85%) |
Jan 17, 2024 | 1.020 | 1.090 | 0.9900 | 1.080 | 6,817,745 | +0.06(+5.88%) |
Jan 16, 2024 | 0.9590 | 1.040 | 0.9400 | 1.020 | 4,990,728 | +0.06(+6.80%) |
Jan 12, 2024 | 0.9560 | 0.9800 | 0.9302 | 0.9551 | 1,616,924 | -0.01(-0.66%) |
Jan 11, 2024 | 0.9950 | 1.000 | 0.9300 | 0.9614 | 2,517,403 | -0.03(-3.38%) |
Jan 10, 2024 | 0.9821 | 1.010 | 0.9810 | 0.9950 | 1,724,673 | -0.01(-0.50%) |
Jan 09, 2024 | 1.000 | 1.020 | 1.000 | 1.000 | 1,024,077 | -0.00(-0.50%) |
Jan 08, 2024 | 0.9970 | 1.040 | 0.9900 | 1.005 | 2,071,414 | +0.01(+0.92%) |
Jan 05, 2024 | 0.9877 | 1.050 | 0.9800 | 0.9958 | 2,201,209 | +0.01(+0.90%) |
Jan 04, 2024 | 0.9705 | 1.020 | 0.9501 | 0.9869 | 3,010,168 | +0.01(+1.22%) |
Jan 03, 2024 | 1.000 | 1.030 | 0.9650 | 0.9750 | 2,915,000 | -0.07(-6.25%) |
Jan 02, 2024 | 1.060 | 1.070 | 0.9850 | 1.040 | 5,168,035 | -0.03(-2.80%) |
Dec 29, 2023 | 0.9700 | 1.130 | 0.9630 | 1.070 | 9,645,000 | +0.11(+11.32%) |
Dec 28, 2023 | 0.9600 | 1.020 | 0.9099 | 0.9612 | 7,008,608 | +0.06(+6.80%) |
Dec 27, 2023 | 1.110 | 1.120 | 0.8501 | 0.9000 | 18,703,982 | -0.24(-21.05%) |
Dec 26, 2023 | 0.8900 | 1.150 | 0.8710 | 1.140 | 26,887,824 | +0.28(+32.94%) |
Dec 22, 2023 | 0.7500 | 0.9000 | 0.7400 | 0.8575 | 15,020,816 | +0.11(+14.33%) |
Dec 21, 2023 | 0.7400 | 0.7562 | 0.7230 | 0.7500 | 2,660,503 | +0.01(+1.97%) |
Dec 20, 2023 | 0.7285 | 0.7450 | 0.7201 | 0.7355 | 1,255,092 | +0.01(+1.10%) |
Dec 19, 2023 | 0.7206 | 0.7400 | 0.7202 | 0.7275 | 1,350,858 | +0.01(+1.04%) |
Dec 18, 2023 | 0.7125 | 0.7246 | 0.7100 | 0.7200 | 1,307,013 | +0.01(+0.70%) |
Dec 15, 2023 | 0.7123 | 0.7180 | 0.7090 | 0.7150 | 935,945 | +0.00(+0.39%) |
Dec 14, 2023 | 0.7130 | 0.7200 | 0.7100 | 0.7122 | 1,126,881 | +0.00(+0.24%) |
Dec 13, 2023 | 0.7150 | 0.7200 | 0.7101 | 0.7105 | 622,654 | -0.00(-0.63%) |
Dec 12, 2023 | 0.7150 | 0.7276 | 0.7100 | 0.7150 | 714,978 | +0.00(+0.68%) |
Dec 11, 2023 | 0.7189 | 0.7300 | 0.7085 | 0.7102 | 861,107 | -0.00(-0.64%) |
Dec 08, 2023 | 0.7100 | 0.7200 | 0.7050 | 0.7148 | 620,857 | -0.01(-0.71%) |
Dec 07, 2023 | 0.7170 | 0.7270 | 0.7020 | 0.7199 | 612,912 | +0.00(+0.52%) |
Dec 06, 2023 | 0.7100 | 0.7477 | 0.7000 | 0.7162 | 1,967,831 | +0.01(+0.79%) |
Dec 05, 2023 | 0.7260 | 0.7260 | 0.7101 | 0.7106 | 616,594 | -0.02(-2.26%) |
Dec 04, 2023 | 0.7455 | 0.7485 | 0.7200 | 0.7270 | 985,153 | -0.02(-2.21%) |
Dec 01, 2023 | 0.7420 | 0.7488 | 0.7301 | 0.7434 | 670,636 | +0.00(+0.19%) |
Nov 30, 2023 | 0.7400 | 0.7640 | 0.7301 | 0.7420 | 1,080,542 | -0.01(-0.92%) |
Nov 29, 2023 | 0.7200 | 0.7489 | 0.6950 | 0.7489 | 1,942,821 | +0.02(+3.30%) |
Nov 28, 2023 | 0.7000 | 0.7250 | 0.6975 | 0.7250 | 1,073,870 | +0.02(+2.26%) |
Nov 27, 2023 | 0.7070 | 0.7135 | 0.6950 | 0.7090 | 866,819 | -0.00(-0.39%) |
Nov 24, 2023 | 0.7249 | 0.7300 | 0.6999 | 0.7118 | 457,460 | -0.00(-0.10%) |
Nov 22, 2023 | 0.7100 | 0.7299 | 0.7015 | 0.7125 | 642,585 | -0.01(-1.38%) |
Nov 21, 2023 | 0.7000 | 0.7290 | 0.7000 | 0.7225 | 615,446 | +0.02(+2.92%) |
Nov 20, 2023 | 0.7100 | 0.7180 | 0.6880 | 0.7020 | 1,627,629 | -0.01(-1.54%) |
Nov 17, 2023 | 0.7200 | 0.7300 | 0.7076 | 0.7130 | 454,394 | -0.01(-0.96%) |
Nov 16, 2023 | 0.7200 | 0.7200 | 0.7050 | 0.7199 | 443,260 | -0.00(-0.29%) |
Nov 15, 2023 | 0.7225 | 0.7250 | 0.7050 | 0.7220 | 762,276 | -0.00(-0.41%) |
Nov 14, 2023 | 0.7075 | 0.7250 | 0.6950 | 0.7250 | 1,694,326 | +0.03(+4.32%) |
Nov 13, 2023 | 0.7400 | 0.7450 | 0.6800 | 0.6950 | 1,703,538 | -0.04(-4.79%) |
Nov 10, 2023 | 0.7230 | 0.7300 | 0.7000 | 0.7300 | 1,215,659 | +0.00(+0.00%) |
Nov 09, 2023 | 0.7370 | 0.7450 | 0.7230 | 0.7300 | 942,819 | -0.01(-1.08%) |
Nov 08, 2023 | 0.7400 | 0.7500 | 0.7300 | 0.7380 | 654,350 | -0.01(-1.09%) |
Nov 07, 2023 | 0.7400 | 0.7499 | 0.7230 | 0.7461 | 1,045,307 | +0.01(+0.84%) |
Nov 06, 2023 | 0.7600 | 0.7600 | 0.7100 | 0.7399 | 1,327,146 | -0.02(-2.26%) |
Nov 03, 2023 | 0.7500 | 0.7612 | 0.7340 | 0.7570 | 3,031,960 | +0.00(+0.37%) |
Nov 02, 2023 | 0.7510 | 0.7650 | 0.7350 | 0.7542 | 2,064,198 | +0.00(+0.43%) |