Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 1.200 | 1.330 | 1.150 | 1.250 | 673,379 | +0.08(+6.84%) |
May 23, 2024 | 1.250 | 1.260 | 1.120 | 1.170 | 538,025 | -0.05(-4.10%) |
May 22, 2024 | 1.200 | 1.480 | 1.190 | 1.220 | 1,988,834 | +0.03(+2.95%) |
May 21, 2024 | 1.540 | 1.540 | 1.160 | 1.185 | 1,728,318 | -0.34(-22.55%) |
May 20, 2024 | 1.060 | 1.550 | 1.030 | 1.530 | 2,811,463 | +0.50(+48.54%) |
May 17, 2024 | 1.020 | 1.088 | 0.9325 | 1.030 | 316,929 | +0.01(+0.98%) |
May 16, 2024 | 1.020 | 1.094 | 1.000 | 1.020 | 250,538 | -0.02(-1.92%) |
May 15, 2024 | 0.9500 | 1.050 | 0.8841 | 1.040 | 395,458 | +0.11(+11.59%) |
May 14, 2024 | 0.8300 | 0.9690 | 0.8000 | 0.9320 | 404,023 | +0.07(+8.31%) |
May 13, 2024 | 0.8400 | 0.8960 | 0.8400 | 0.8605 | 173,548 | +0.00(+0.50%) |
May 10, 2024 | 0.9114 | 0.9196 | 0.8055 | 0.8562 | 269,211 | -0.06(-6.06%) |
May 09, 2024 | 0.9100 | 0.9290 | 0.8500 | 0.9114 | 268,380 | +0.01(+0.95%) |
May 08, 2024 | 0.9278 | 0.9278 | 0.8500 | 0.9028 | 263,196 | -0.02(-2.69%) |
May 07, 2024 | 1.040 | 1.041 | 0.9150 | 0.9278 | 416,134 | -0.13(-12.47%) |
May 06, 2024 | 1.040 | 1.080 | 1.040 | 1.060 | 271,312 | +0.04(+3.92%) |
May 03, 2024 | 1.000 | 1.040 | 0.9719 | 1.020 | 142,934 | +0.05(+4.83%) |
May 02, 2024 | 1.010 | 1.040 | 0.9560 | 0.9730 | 264,763 | -0.03(-2.70%) |
May 01, 2024 | 0.9900 | 1.050 | 0.9310 | 1.000 | 309,405 | +0.00(+0.08%) |
Apr 30, 2024 | 1.020 | 1.030 | 0.9700 | 0.9992 | 332,036 | -0.04(-3.92%) |
Apr 29, 2024 | 1.080 | 1.095 | 1.020 | 1.040 | 468,087 | -0.04(-3.70%) |
Apr 26, 2024 | 1.110 | 1.140 | 1.060 | 1.080 | 297,538 | -0.02(-1.82%) |
Apr 25, 2024 | 1.130 | 1.140 | 1.070 | 1.100 | 217,681 | -0.05(-4.35%) |
Apr 24, 2024 | 1.170 | 1.177 | 1.120 | 1.150 | 203,524 | -0.05(-4.17%) |
Apr 23, 2024 | 1.150 | 1.291 | 1.130 | 1.200 | 545,809 | +0.08(+7.14%) |
Apr 22, 2024 | 1.100 | 1.140 | 1.020 | 1.120 | 479,665 | +0.03(+2.75%) |
Apr 19, 2024 | 1.100 | 1.130 | 1.070 | 1.090 | 251,995 | +0.00(+0.00%) |
Apr 18, 2024 | 1.080 | 1.130 | 1.040 | 1.090 | 262,944 | +0.03(+2.83%) |
Apr 17, 2024 | 1.060 | 1.090 | 0.9900 | 1.060 | 352,153 | +0.02(+1.92%) |
Apr 16, 2024 | 1.050 | 1.060 | 0.9720 | 1.040 | 443,354 | -0.02(-1.89%) |
Apr 15, 2024 | 1.090 | 1.170 | 1.050 | 1.060 | 361,235 | -0.02(-1.85%) |
Apr 12, 2024 | 1.230 | 1.250 | 1.080 | 1.080 | 494,387 | -0.15(-12.20%) |
Apr 11, 2024 | 1.260 | 1.270 | 1.220 | 1.230 | 179,442 | -0.02(-1.60%) |
Apr 10, 2024 | 1.230 | 1.270 | 1.190 | 1.250 | 387,390 | +0.00(+0.00%) |
Apr 09, 2024 | 1.300 | 1.300 | 1.230 | 1.250 | 207,759 | -0.05(-3.85%) |
Apr 08, 2024 | 1.320 | 1.369 | 1.280 | 1.300 | 329,481 | +0.02(+1.56%) |
Apr 05, 2024 | 1.330 | 1.380 | 1.270 | 1.280 | 377,921 | -0.05(-3.76%) |
Apr 04, 2024 | 1.350 | 1.450 | 1.320 | 1.330 | 561,662 | +0.01(+0.76%) |
Apr 03, 2024 | 1.370 | 1.370 | 1.280 | 1.320 | 344,030 | -0.03(-2.22%) |
Apr 02, 2024 | 1.390 | 1.390 | 1.340 | 1.350 | 303,458 | -0.10(-6.90%) |
Apr 01, 2024 | 1.540 | 1.560 | 1.420 | 1.450 | 388,761 | -0.09(-5.84%) |
Mar 28, 2024 | 1.390 | 1.691 | 1.385 | 1.540 | 1,209,129 | +0.18(+13.24%) |
Mar 27, 2024 | 1.440 | 1.450 | 1.320 | 1.360 | 428,953 | -0.05(-3.55%) |
Mar 26, 2024 | 1.500 | 1.500 | 1.400 | 1.410 | 324,444 | -0.06(-4.08%) |
Mar 25, 2024 | 1.410 | 1.500 | 1.388 | 1.470 | 772,127 | +0.09(+6.52%) |
Mar 22, 2024 | 1.390 | 1.420 | 1.340 | 1.380 | 384,097 | -0.02(-1.43%) |
Mar 21, 2024 | 1.500 | 1.520 | 1.390 | 1.400 | 683,408 | -0.13(-8.50%) |
Mar 20, 2024 | 1.360 | 1.540 | 1.330 | 1.530 | 745,156 | +0.17(+12.50%) |
Mar 19, 2024 | 1.420 | 1.429 | 1.325 | 1.360 | 370,381 | -0.07(-4.90%) |
Mar 18, 2024 | 1.440 | 1.460 | 1.370 | 1.430 | 507,371 | -0.02(-1.38%) |
Mar 15, 2024 | 1.310 | 1.460 | 1.310 | 1.450 | 813,751 | +0.07(+5.07%) |
Mar 14, 2024 | 1.580 | 1.594 | 1.360 | 1.380 | 813,332 | -0.23(-14.29%) |
Mar 13, 2024 | 1.670 | 1.710 | 1.580 | 1.610 | 544,417 | -0.01(-0.62%) |
Mar 12, 2024 | 1.760 | 1.760 | 1.620 | 1.620 | 616,587 | -0.12(-6.90%) |
Mar 11, 2024 | 1.920 | 1.930 | 1.730 | 1.740 | 670,941 | -0.16(-8.42%) |
Mar 08, 2024 | 1.720 | 1.950 | 1.720 | 1.900 | 834,018 | +0.19(+11.11%) |
Mar 07, 2024 | 1.750 | 1.779 | 1.694 | 1.710 | 484,571 | -0.04(-2.29%) |
Mar 06, 2024 | 1.740 | 1.840 | 1.700 | 1.750 | 650,998 | +0.04(+2.64%) |
Mar 05, 2024 | 1.840 | 1.860 | 1.700 | 1.705 | 749,165 | -0.16(-8.33%) |
Mar 04, 2024 | 1.960 | 2.020 | 1.820 | 1.860 | 1,405,329 | -0.16(-7.92%) |
Mar 01, 2024 | 1.970 | 2.070 | 1.830 | 2.020 | 785,133 | +0.09(+4.66%) |
Feb 29, 2024 | 2.180 | 2.210 | 1.890 | 1.930 | 1,399,621 | -0.20(-9.39%) |
Feb 28, 2024 | 2.370 | 2.430 | 2.100 | 2.130 | 1,986,149 | -0.17(-7.39%) |
Feb 27, 2024 | 2.600 | 2.600 | 2.180 | 2.300 | 1,990,953 | -0.13(-5.35%) |
Feb 26, 2024 | 2.120 | 2.460 | 2.120 | 2.430 | 2,444,855 | +0.31(+14.62%) |
Feb 23, 2024 | 2.210 | 2.210 | 2.070 | 2.120 | 420,296 | -0.17(-7.42%) |
Feb 22, 2024 | 2.120 | 2.290 | 2.080 | 2.290 | 553,881 | +0.22(+10.63%) |
Feb 21, 2024 | 2.070 | 2.120 | 2.020 | 2.070 | 422,358 | -0.05(-2.36%) |
Feb 20, 2024 | 2.310 | 2.310 | 2.011 | 2.120 | 930,957 | -0.11(-4.93%) |
Feb 16, 2024 | 2.280 | 2.370 | 2.200 | 2.230 | 655,144 | -0.05(-2.19%) |
Feb 15, 2024 | 2.530 | 2.680 | 2.210 | 2.280 | 1,701,135 | -0.26(-10.24%) |
Feb 14, 2024 | 2.480 | 2.605 | 2.300 | 2.540 | 1,558,913 | +0.34(+15.45%) |
Feb 13, 2024 | 2.290 | 2.380 | 2.151 | 2.200 | 1,732,634 | -0.38(-14.73%) |
Feb 12, 2024 | 2.410 | 2.729 | 2.350 | 2.580 | 1,960,400 | +0.17(+7.05%) |
Feb 09, 2024 | 2.500 | 2.600 | 2.250 | 2.410 | 2,583,104 | +0.04(+1.47%) |
Feb 08, 2024 | 2.230 | 2.400 | 2.230 | 2.375 | 1,507,917 | +0.23(+10.98%) |
Feb 07, 2024 | 2.140 | 2.195 | 2.012 | 2.140 | 599,140 | +0.00(+0.00%) |
Feb 06, 2024 | 1.840 | 2.180 | 1.830 | 2.140 | 679,455 | +0.28(+15.05%) |
Feb 05, 2024 | 1.980 | 2.000 | 1.833 | 1.860 | 347,028 | -0.09(-4.62%) |
Feb 02, 2024 | 2.050 | 2.080 | 1.920 | 1.950 | 616,235 | -0.10(-4.88%) |
Feb 01, 2024 | 2.070 | 2.150 | 1.960 | 2.050 | 645,170 | -0.05(-2.38%) |
Jan 31, 2024 | 2.090 | 2.260 | 2.010 | 2.100 | 874,189 | -0.11(-4.98%) |
Jan 30, 2024 | 2.420 | 2.440 | 2.190 | 2.210 | 1,375,969 | -0.21(-8.68%) |
Jan 29, 2024 | 2.280 | 2.540 | 2.130 | 2.420 | 1,576,889 | +0.16(+7.08%) |
Jan 26, 2024 | 1.900 | 2.290 | 1.871 | 2.260 | 1,902,641 | +0.46(+25.56%) |
Jan 25, 2024 | 1.800 | 1.840 | 1.730 | 1.800 | 438,690 | -0.02(-1.10%) |
Jan 24, 2024 | 1.930 | 2.020 | 1.775 | 1.820 | 547,309 | -0.07(-3.70%) |
Jan 23, 2024 | 1.820 | 1.925 | 1.710 | 1.890 | 799,319 | -0.04(-2.07%) |
Jan 22, 2024 | 1.750 | 1.970 | 1.740 | 1.930 | 903,701 | +0.08(+4.32%) |
Jan 19, 2024 | 1.800 | 1.920 | 1.660 | 1.850 | 848,710 | +0.08(+4.52%) |
Jan 18, 2024 | 1.920 | 1.990 | 1.700 | 1.770 | 1,084,685 | -0.16(-8.29%) |
Jan 17, 2024 | 1.900 | 1.930 | 1.760 | 1.930 | 1,063,553 | +0.00(+0.00%) |
Jan 16, 2024 | 1.900 | 2.050 | 1.760 | 1.930 | 1,451,457 | +0.00(+0.00%) |
Jan 12, 2024 | 2.340 | 2.340 | 1.930 | 1.930 | 2,088,537 | -0.46(-19.25%) |
Jan 11, 2024 | 3.040 | 3.220 | 2.310 | 2.390 | 3,576,805 | -0.36(-13.09%) |
Jan 10, 2024 | 2.550 | 3.040 | 2.550 | 2.750 | 2,038,094 | +0.10(+3.77%) |
Jan 09, 2024 | 2.840 | 2.930 | 2.630 | 2.650 | 1,724,700 | -0.30(-10.17%) |
Jan 08, 2024 | 2.830 | 3.060 | 2.480 | 2.950 | 2,953,286 | +0.33(+12.60%) |
Jan 05, 2024 | 2.760 | 2.860 | 2.590 | 2.620 | 1,582,314 | -0.24(-8.39%) |
Jan 04, 2024 | 3.010 | 3.120 | 2.830 | 2.860 | 2,336,090 | -0.15(-4.98%) |
Jan 03, 2024 | 3.010 | 3.430 | 2.850 | 3.010 | 2,829,221 | -0.33(-9.88%) |