Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2024 | 1.280 | 1.360 | 1.252 | 1.330 | 5,835,154 | +0.07(+5.56%) |
Jun 11, 2024 | 1.250 | 1.290 | 1.130 | 1.260 | 7,653,651 | -0.04(-3.08%) |
Jun 10, 2024 | 1.140 | 1.320 | 1.020 | 1.300 | 10,600,066 | +0.10(+8.33%) |
Jun 07, 2024 | 1.290 | 1.325 | 1.190 | 1.200 | 3,886,884 | -0.09(-6.98%) |
Jun 06, 2024 | 1.390 | 1.400 | 1.260 | 1.290 | 6,534,025 | -0.12(-8.51%) |
Jun 05, 2024 | 1.370 | 1.420 | 1.330 | 1.410 | 4,157,225 | +0.03(+2.17%) |
Jun 04, 2024 | 1.460 | 1.460 | 1.220 | 1.380 | 8,078,892 | +0.01(+0.73%) |
Jun 03, 2024 | 1.390 | 1.520 | 1.360 | 1.370 | 7,108,937 | -0.01(-0.72%) |
May 31, 2024 | 1.390 | 1.500 | 1.310 | 1.380 | 15,608,573 | +0.06(+4.55%) |
May 30, 2024 | 1.310 | 1.400 | 1.305 | 1.320 | 3,465,515 | -0.03(-2.22%) |
May 29, 2024 | 1.530 | 1.550 | 1.290 | 1.350 | 11,153,919 | -0.21(-13.46%) |
May 28, 2024 | 1.520 | 1.585 | 1.470 | 1.560 | 13,258,969 | +0.06(+4.00%) |
May 24, 2024 | 1.530 | 1.670 | 1.440 | 1.500 | 6,754,110 | -0.01(-0.66%) |
May 23, 2024 | 1.480 | 1.570 | 1.470 | 1.510 | 3,784,285 | +0.02(+1.34%) |
May 22, 2024 | 1.580 | 1.580 | 1.430 | 1.490 | 3,054,539 | -0.10(-6.29%) |
May 21, 2024 | 1.630 | 1.650 | 1.495 | 1.590 | 4,056,587 | -0.04(-2.45%) |
May 20, 2024 | 1.620 | 1.690 | 1.540 | 1.630 | 3,905,211 | +0.03(+1.87%) |
May 17, 2024 | 1.530 | 1.680 | 1.520 | 1.600 | 5,526,231 | +0.07(+4.58%) |
May 16, 2024 | 1.570 | 1.600 | 1.440 | 1.530 | 10,698,368 | -0.04(-2.55%) |
May 15, 2024 | 1.810 | 1.905 | 1.320 | 1.570 | 18,108,392 | -0.19(-10.80%) |
May 14, 2024 | 1.770 | 1.780 | 1.710 | 1.760 | 6,691,820 | +0.02(+1.15%) |
May 13, 2024 | 1.740 | 1.780 | 1.650 | 1.740 | 5,643,334 | -0.01(-0.57%) |
May 10, 2024 | 1.800 | 1.810 | 1.660 | 1.750 | 4,905,770 | -0.05(-2.78%) |
May 09, 2024 | 1.800 | 1.825 | 1.730 | 1.800 | 6,021,926 | +0.04(+2.27%) |
May 08, 2024 | 1.830 | 1.850 | 1.700 | 1.760 | 5,109,023 | -0.08(-4.35%) |
May 07, 2024 | 1.840 | 1.900 | 1.810 | 1.840 | 3,917,448 | +0.01(+0.55%) |
May 06, 2024 | 1.840 | 1.850 | 1.790 | 1.830 | 2,971,930 | +0.02(+1.10%) |
May 03, 2024 | 1.750 | 1.870 | 1.720 | 1.810 | 4,706,902 | +0.08(+4.62%) |
May 02, 2024 | 1.760 | 1.870 | 1.710 | 1.730 | 6,882,558 | +0.03(+1.76%) |
May 01, 2024 | 1.680 | 1.750 | 1.645 | 1.700 | 3,913,498 | +0.02(+1.19%) |
Apr 30, 2024 | 1.670 | 1.710 | 1.600 | 1.680 | 4,229,620 | +0.04(+2.44%) |
Apr 29, 2024 | 1.590 | 1.700 | 1.590 | 1.640 | 4,956,883 | +0.06(+3.80%) |
Apr 26, 2024 | 1.580 | 1.620 | 1.531 | 1.580 | 4,686,179 | -0.02(-1.25%) |
Apr 25, 2024 | 1.650 | 1.650 | 1.560 | 1.600 | 4,568,453 | -0.09(-5.33%) |
Apr 24, 2024 | 1.670 | 1.770 | 1.650 | 1.690 | 6,393,235 | -0.01(-0.59%) |
Apr 23, 2024 | 1.540 | 1.700 | 1.530 | 1.700 | 6,552,802 | +0.17(+11.11%) |
Apr 22, 2024 | 1.500 | 1.560 | 1.500 | 1.530 | 5,517,532 | +0.03(+2.00%) |
Apr 19, 2024 | 1.440 | 1.500 | 1.360 | 1.500 | 3,206,303 | +0.03(+2.04%) |
Apr 18, 2024 | 1.450 | 1.470 | 1.330 | 1.470 | 5,056,359 | +0.04(+2.80%) |
Apr 17, 2024 | 1.460 | 1.480 | 1.410 | 1.430 | 2,089,968 | -0.03(-2.05%) |
Apr 16, 2024 | 1.510 | 1.540 | 1.400 | 1.460 | 5,397,202 | -0.07(-4.58%) |
Apr 15, 2024 | 1.470 | 1.550 | 1.420 | 1.530 | 6,880,454 | +0.06(+4.08%) |
Apr 12, 2024 | 1.400 | 1.500 | 1.290 | 1.470 | 5,104,642 | +0.05(+3.52%) |
Apr 11, 2024 | 1.520 | 1.595 | 1.365 | 1.420 | 42,853,864 | -0.10(-6.58%) |
Apr 10, 2024 | 1.530 | 1.590 | 1.480 | 1.520 | 3,264,462 | -0.03(-1.94%) |
Apr 09, 2024 | 1.500 | 1.550 | 1.450 | 1.550 | 2,627,503 | +0.06(+4.03%) |
Apr 08, 2024 | 1.500 | 1.500 | 1.440 | 1.490 | 1,612,428 | +0.01(+0.68%) |
Apr 05, 2024 | 1.450 | 1.600 | 1.410 | 1.480 | 4,538,711 | +0.06(+4.23%) |
Apr 04, 2024 | 1.470 | 1.470 | 1.380 | 1.420 | 3,414,997 | -0.02(-1.39%) |
Apr 03, 2024 | 1.430 | 1.530 | 1.400 | 1.440 | 5,586,727 | -0.02(-1.37%) |
Apr 02, 2024 | 1.280 | 1.470 | 1.245 | 1.460 | 7,297,740 | +0.18(+14.06%) |
Apr 01, 2024 | 1.250 | 1.280 | 1.150 | 1.280 | 4,482,851 | +0.09(+7.56%) |
Mar 28, 2024 | 1.250 | 1.250 | 1.180 | 1.190 | 3,014,581 | -0.01(-0.83%) |
Mar 27, 2024 | 1.250 | 1.267 | 1.180 | 1.200 | 1,808,334 | -0.04(-3.23%) |
Mar 26, 2024 | 1.260 | 1.279 | 1.225 | 1.240 | 1,988,229 | -0.02(-1.59%) |
Mar 25, 2024 | 1.290 | 1.295 | 1.220 | 1.260 | 1,794,040 | -0.01(-0.79%) |
Mar 22, 2024 | 1.320 | 1.320 | 1.250 | 1.270 | 2,330,530 | -0.07(-5.22%) |
Mar 21, 2024 | 1.220 | 1.360 | 1.190 | 1.340 | 7,147,346 | +0.14(+11.67%) |
Mar 20, 2024 | 1.180 | 1.200 | 1.080 | 1.200 | 2,545,616 | +0.08(+7.14%) |
Mar 19, 2024 | 1.150 | 1.210 | 1.050 | 1.120 | 10,683,211 | +0.16(+16.06%) |
Mar 18, 2024 | 1.090 | 1.110 | 0.9650 | 0.9650 | 2,068,774 | -0.11(-9.81%) |
Mar 15, 2024 | 1.050 | 1.100 | 1.000 | 1.070 | 14,287,703 | +0.00(+0.00%) |
Mar 14, 2024 | 1.140 | 1.150 | 1.040 | 1.070 | 1,569,694 | -0.05(-4.46%) |
Mar 13, 2024 | 1.150 | 1.165 | 1.040 | 1.120 | 2,817,457 | -0.03(-2.61%) |
Mar 12, 2024 | 1.140 | 1.180 | 1.100 | 1.150 | 2,019,020 | +0.01(+0.88%) |
Mar 11, 2024 | 1.200 | 1.230 | 1.130 | 1.140 | 4,074,745 | -0.05(-4.20%) |
Mar 08, 2024 | 1.050 | 1.190 | 1.050 | 1.190 | 4,890,578 | +0.13(+12.26%) |
Mar 07, 2024 | 1.040 | 1.060 | 1.020 | 1.060 | 1,747,915 | +0.04(+3.92%) |
Mar 06, 2024 | 1.010 | 1.070 | 0.9961 | 1.020 | 1,723,811 | +0.00(+0.00%) |
Mar 05, 2024 | 1.050 | 1.100 | 0.9901 | 1.020 | 2,871,598 | -0.04(-3.77%) |
Mar 04, 2024 | 0.9800 | 1.060 | 0.9432 | 1.060 | 10,934,753 | +0.11(+11.72%) |
Mar 01, 2024 | 0.8900 | 0.9488 | 0.8830 | 0.9488 | 1,755,159 | +0.05(+5.41%) |
Feb 29, 2024 | 0.8955 | 0.9099 | 0.8700 | 0.9001 | 2,171,747 | +0.00(+0.01%) |
Feb 28, 2024 | 0.9200 | 0.9200 | 0.8510 | 0.9000 | 1,505,643 | +0.00(+0.00%) |
Feb 27, 2024 | 0.9085 | 0.9498 | 0.8800 | 0.9000 | 855,590 | +0.00(+0.00%) |
Feb 26, 2024 | 0.9552 | 0.9714 | 0.8976 | 0.9000 | 1,212,725 | -0.06(-6.25%) |
Feb 23, 2024 | 0.9400 | 0.9600 | 0.9023 | 0.9600 | 1,146,272 | +0.01(+1.05%) |
Feb 22, 2024 | 0.9312 | 0.9520 | 0.8510 | 0.9500 | 1,603,556 | +0.02(+2.30%) |
Feb 21, 2024 | 0.8900 | 0.9500 | 0.8850 | 0.9286 | 1,497,133 | +0.01(+1.48%) |
Feb 20, 2024 | 0.8800 | 0.9250 | 0.8600 | 0.9151 | 1,575,634 | +0.04(+4.26%) |
Feb 16, 2024 | 0.8600 | 0.8810 | 0.8050 | 0.8777 | 1,115,998 | +0.01(+0.77%) |
Feb 15, 2024 | 0.8454 | 0.8778 | 0.8279 | 0.8710 | 685,158 | +0.02(+2.71%) |
Feb 14, 2024 | 0.8200 | 0.8480 | 0.7178 | 0.8480 | 1,493,748 | +0.04(+5.13%) |
Feb 13, 2024 | 0.8200 | 0.8280 | 0.7803 | 0.8066 | 1,634,507 | -0.02(-2.82%) |
Feb 12, 2024 | 0.9446 | 0.9450 | 0.8134 | 0.8300 | 1,690,066 | -0.07(-7.79%) |
Feb 09, 2024 | 0.8700 | 0.9160 | 0.7800 | 0.9001 | 2,347,104 | +0.05(+5.58%) |
Feb 08, 2024 | 0.8800 | 0.9200 | 0.8010 | 0.8525 | 2,036,539 | -0.05(-5.72%) |
Feb 07, 2024 | 0.8719 | 1.000 | 0.8500 | 0.9042 | 11,822,042 | +0.04(+4.06%) |
Feb 06, 2024 | 0.8495 | 0.8819 | 0.7709 | 0.8689 | 1,667,676 | +0.01(+0.95%) |
Feb 05, 2024 | 0.8500 | 0.8607 | 0.7942 | 0.8607 | 1,533,184 | +0.01(+1.26%) |
Feb 02, 2024 | 0.8200 | 0.8500 | 0.8000 | 0.8500 | 2,325,337 | +0.04(+4.51%) |
Feb 01, 2024 | 0.8000 | 0.8133 | 0.7300 | 0.8133 | 3,058,256 | +0.00(+0.42%) |
Jan 31, 2024 | 0.7700 | 0.8500 | 0.7401 | 0.8099 | 6,124,884 | +0.06(+7.86%) |
Jan 30, 2024 | 0.6700 | 0.7509 | 0.6506 | 0.7509 | 3,682,370 | +0.08(+11.74%) |
Jan 29, 2024 | 0.6500 | 0.6750 | 0.6316 | 0.6720 | 3,711,152 | +0.05(+7.45%) |
Jan 26, 2024 | 0.5320 | 0.6800 | 0.5210 | 0.6254 | 3,310,620 | +0.11(+21.67%) |
Jan 25, 2024 | 0.4959 | 0.5171 | 0.4753 | 0.5140 | 900,934 | +0.03(+5.20%) |
Jan 24, 2024 | 0.4800 | 0.5060 | 0.4760 | 0.4886 | 644,815 | +0.01(+3.08%) |
Jan 23, 2024 | 0.4697 | 0.4990 | 0.4606 | 0.4740 | 723,030 | +0.00(+0.62%) |
Jan 22, 2024 | 0.4700 | 0.5000 | 0.4500 | 0.4711 | 875,865 | -0.01(-1.28%) |
Jan 19, 2024 | 0.5499 | 0.5500 | 0.4621 | 0.4772 | 2,077,710 | -0.07(-13.24%) |
Jan 18, 2024 | 0.4000 | 0.5694 | 0.3799 | 0.5500 | 7,313,212 | +0.11(+26.12%) |
Jan 17, 2024 | 0.4518 | 0.4518 | 0.4034 | 0.4361 | 815,834 | -0.02(-3.54%) |
Jan 16, 2024 | 0.5800 | 0.5900 | 0.4000 | 0.4521 | 2,891,695 | -0.12(-21.37%) |
Jan 12, 2024 | 0.5900 | 0.6080 | 0.5710 | 0.5750 | 314,533 | -0.03(-4.17%) |
Jan 11, 2024 | 0.6044 | 0.6115 | 0.5666 | 0.6000 | 539,982 | -0.00(-0.81%) |
Jan 10, 2024 | 0.6451 | 0.6800 | 0.5710 | 0.6049 | 1,722,998 | -0.04(-6.07%) |
Jan 09, 2024 | 0.6500 | 0.6690 | 0.5877 | 0.6440 | 2,388,080 | +0.05(+9.15%) |
Jan 08, 2024 | 0.6250 | 0.6700 | 0.5451 | 0.5900 | 3,611,285 | -0.03(-4.84%) |
Jan 05, 2024 | 0.5800 | 0.6500 | 0.5700 | 0.6200 | 5,312,264 | +0.05(+8.77%) |
Jan 04, 2024 | 0.4131 | 0.5750 | 0.3955 | 0.5700 | 6,706,118 | +0.15(+37.02%) |
Jan 03, 2024 | 0.4000 | 0.4230 | 0.3803 | 0.4160 | 1,300,621 | +0.01(+3.69%) |