Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 0.8600 | 0.9007 | 0.8500 | 0.8900 | 34,992 | +0.03(+3.91%) |
Jun 13, 2024 | 0.9000 | 0.9000 | 0.8500 | 0.8565 | 54,636 | -0.04(-4.83%) |
Jun 12, 2024 | 0.9800 | 0.9844 | 0.8750 | 0.9000 | 27,919 | -0.02(-2.17%) |
Jun 11, 2024 | 0.8760 | 0.9300 | 0.8640 | 0.9200 | 34,729 | +0.04(+4.56%) |
Jun 10, 2024 | 0.8724 | 0.8799 | 0.8510 | 0.8799 | 5,708 | -0.00(-0.01%) |
Jun 07, 2024 | 0.9000 | 0.9100 | 0.8700 | 0.8800 | 12,330 | -0.02(-2.22%) |
Jun 06, 2024 | 0.8400 | 0.9190 | 0.8290 | 0.9000 | 70,237 | +0.04(+4.65%) |
Jun 05, 2024 | 0.8999 | 0.9199 | 0.8061 | 0.8600 | 18,194 | -0.01(-1.15%) |
Jun 04, 2024 | 0.8100 | 0.8890 | 0.8015 | 0.8700 | 38,725 | +0.02(+2.34%) |
Jun 03, 2024 | 0.8700 | 0.8700 | 0.8401 | 0.8501 | 20,830 | -0.02(-2.29%) |
May 31, 2024 | 0.8600 | 0.8900 | 0.8500 | 0.8700 | 32,284 | +0.02(+2.35%) |
May 30, 2024 | 0.9100 | 0.9400 | 0.8500 | 0.8500 | 40,122 | -0.01(-1.31%) |
May 29, 2024 | 1.040 | 1.040 | 0.7981 | 0.8613 | 282,726 | -0.19(-17.97%) |
May 28, 2024 | 1.090 | 1.160 | 1.030 | 1.050 | 70,424 | -0.07(-6.25%) |
May 24, 2024 | 1.120 | 1.140 | 1.040 | 1.120 | 28,034 | -0.02(-1.75%) |
May 23, 2024 | 1.070 | 1.150 | 1.040 | 1.140 | 31,696 | +0.04(+4.11%) |
May 22, 2024 | 1.080 | 1.150 | 1.050 | 1.095 | 24,852 | +0.01(+1.39%) |
May 21, 2024 | 1.100 | 1.140 | 1.050 | 1.080 | 35,891 | -0.03(-2.37%) |
May 20, 2024 | 1.040 | 1.150 | 0.9840 | 1.106 | 88,829 | +0.07(+6.37%) |
May 17, 2024 | 1.040 | 1.065 | 0.8600 | 1.040 | 55,588 | +0.04(+3.82%) |
May 16, 2024 | 0.9800 | 1.040 | 0.9275 | 1.002 | 74,551 | +0.05(+5.72%) |
May 15, 2024 | 1.000 | 1.050 | 0.9150 | 0.9475 | 104,596 | -0.09(-8.89%) |
May 14, 2024 | 1.000 | 1.080 | 0.9900 | 1.040 | 29,893 | +0.03(+2.46%) |
May 13, 2024 | 1.020 | 1.050 | 0.9700 | 1.015 | 39,006 | -0.04(-3.79%) |
May 10, 2024 | 1.040 | 1.100 | 1.010 | 1.055 | 12,927 | -0.03(-2.31%) |
May 09, 2024 | 1.030 | 1.090 | 1.010 | 1.080 | 20,645 | +0.05(+4.85%) |
May 08, 2024 | 1.040 | 1.090 | 1.010 | 1.030 | 23,451 | +0.00(+0.01%) |
May 07, 2024 | 1.120 | 1.120 | 1.029 | 1.030 | 43,772 | -0.04(-3.30%) |
May 06, 2024 | 1.030 | 1.080 | 1.030 | 1.065 | 18,405 | +0.02(+1.66%) |
May 03, 2024 | 1.010 | 1.080 | 1.010 | 1.048 | 12,495 | +0.03(+2.71%) |
May 02, 2024 | 1.040 | 1.090 | 1.010 | 1.020 | 71,967 | -0.07(-6.42%) |
May 01, 2024 | 1.080 | 1.090 | 1.044 | 1.090 | 4,996 | +0.01(+0.93%) |
Apr 30, 2024 | 1.140 | 1.140 | 1.040 | 1.080 | 15,422 | -0.01(-0.92%) |
Apr 29, 2024 | 1.110 | 1.160 | 1.050 | 1.090 | 18,592 | +0.02(+1.87%) |
Apr 26, 2024 | 1.060 | 1.130 | 0.9900 | 1.070 | 42,719 | +0.02(+1.90%) |
Apr 25, 2024 | 1.190 | 1.200 | 0.9900 | 1.050 | 79,976 | -0.06(-5.41%) |
Apr 24, 2024 | 1.230 | 1.240 | 1.070 | 1.110 | 54,837 | -0.07(-5.93%) |
Apr 23, 2024 | 1.130 | 1.250 | 1.130 | 1.180 | 9,231 | +0.00(+0.00%) |
Apr 22, 2024 | 1.220 | 1.260 | 1.140 | 1.180 | 8,574 | -0.01(-0.84%) |
Apr 19, 2024 | 1.420 | 1.420 | 1.130 | 1.190 | 12,651 | -0.01(-0.84%) |
Apr 18, 2024 | 1.120 | 1.280 | 1.120 | 1.200 | 11,887 | +0.03(+2.57%) |
Apr 17, 2024 | 1.150 | 1.240 | 1.150 | 1.170 | 8,004 | -0.02(-1.68%) |
Apr 16, 2024 | 1.200 | 1.200 | 1.145 | 1.190 | 20,254 | -0.04(-3.25%) |
Apr 15, 2024 | 1.280 | 1.280 | 1.202 | 1.230 | 9,662 | -0.09(-6.82%) |
Apr 12, 2024 | 1.300 | 1.360 | 1.300 | 1.320 | 14,850 | -0.02(-1.49%) |
Apr 11, 2024 | 1.370 | 1.430 | 1.300 | 1.340 | 14,144 | +0.01(+0.75%) |
Apr 10, 2024 | 1.420 | 1.440 | 1.320 | 1.330 | 9,748 | -0.03(-2.56%) |
Apr 09, 2024 | 1.300 | 1.470 | 1.300 | 1.365 | 39,316 | -0.01(-0.36%) |
Apr 08, 2024 | 1.380 | 1.430 | 1.355 | 1.370 | 10,654 | +0.01(+0.74%) |
Apr 05, 2024 | 1.330 | 1.390 | 1.290 | 1.360 | 23,144 | -0.01(-0.73%) |
Apr 04, 2024 | 1.430 | 1.480 | 1.320 | 1.370 | 15,616 | -0.10(-6.80%) |
Apr 03, 2024 | 1.510 | 1.570 | 1.366 | 1.470 | 62,253 | +0.04(+2.80%) |
Apr 02, 2024 | 1.360 | 1.490 | 1.300 | 1.430 | 30,139 | +0.03(+2.14%) |
Apr 01, 2024 | 1.240 | 1.580 | 1.210 | 1.400 | 68,656 | +0.16(+12.90%) |
Mar 28, 2024 | 1.150 | 1.300 | 1.110 | 1.240 | 104,961 | +0.11(+9.73%) |
Mar 27, 2024 | 1.160 | 1.190 | 1.040 | 1.130 | 54,221 | +0.03(+2.73%) |
Mar 26, 2024 | 1.060 | 1.160 | 1.060 | 1.100 | 40,253 | +0.00(+0.00%) |
Mar 25, 2024 | 1.170 | 1.190 | 1.100 | 1.100 | 21,130 | -0.05(-4.35%) |
Mar 22, 2024 | 1.210 | 1.230 | 1.100 | 1.150 | 41,169 | -0.05(-4.17%) |
Mar 21, 2024 | 1.250 | 1.290 | 1.180 | 1.200 | 14,613 | +0.00(+0.00%) |
Mar 20, 2024 | 1.300 | 1.300 | 1.190 | 1.200 | 30,987 | -0.05(-4.00%) |
Mar 19, 2024 | 1.260 | 1.320 | 1.250 | 1.250 | 3,804 | -0.01(-0.82%) |
Mar 18, 2024 | 1.320 | 1.320 | 1.190 | 1.260 | 28,044 | +0.00(+0.02%) |
Mar 15, 2024 | 1.270 | 1.340 | 1.200 | 1.260 | 21,699 | -0.00(-0.40%) |
Mar 14, 2024 | 1.260 | 1.380 | 1.250 | 1.265 | 20,630 | -0.01(-0.39%) |
Mar 13, 2024 | 1.260 | 1.350 | 1.205 | 1.270 | 33,597 | -0.03(-2.31%) |
Mar 12, 2024 | 1.370 | 1.470 | 1.250 | 1.300 | 43,371 | -0.14(-9.72%) |
Mar 11, 2024 | 1.370 | 1.440 | 1.312 | 1.440 | 21,402 | -0.01(-0.69%) |
Mar 08, 2024 | 1.490 | 1.490 | 1.350 | 1.450 | 23,956 | -0.01(-0.68%) |
Mar 07, 2024 | 1.370 | 1.530 | 1.350 | 1.460 | 37,400 | +0.03(+2.46%) |
Mar 06, 2024 | 1.510 | 1.510 | 1.400 | 1.425 | 27,761 | -0.11(-7.47%) |
Mar 05, 2024 | 1.680 | 1.680 | 1.470 | 1.540 | 35,001 | -0.05(-3.14%) |
Mar 04, 2024 | 1.696 | 1.696 | 1.550 | 1.590 | 9,429 | +0.03(+1.92%) |
Mar 01, 2024 | 1.710 | 1.749 | 1.560 | 1.560 | 20,033 | -0.16(-9.30%) |
Feb 29, 2024 | 1.860 | 1.860 | 1.600 | 1.720 | 19,756 | -0.02(-1.15%) |
Feb 28, 2024 | 1.560 | 1.777 | 1.560 | 1.740 | 44,004 | +0.13(+8.07%) |
Feb 27, 2024 | 1.550 | 1.680 | 1.550 | 1.610 | 26,324 | +0.01(+0.63%) |
Feb 26, 2024 | 1.460 | 1.620 | 1.450 | 1.600 | 15,645 | +0.10(+6.67%) |
Feb 23, 2024 | 1.460 | 1.530 | 1.420 | 1.500 | 17,704 | -0.01(-0.66%) |
Feb 22, 2024 | 1.496 | 1.579 | 1.400 | 1.510 | 27,105 | -0.02(-1.31%) |
Feb 21, 2024 | 1.500 | 1.590 | 1.460 | 1.530 | 35,785 | -0.03(-1.92%) |
Feb 20, 2024 | 1.530 | 1.640 | 1.488 | 1.560 | 42,525 | -0.09(-5.45%) |
Feb 16, 2024 | 1.670 | 1.870 | 1.560 | 1.650 | 140,890 | -0.23(-12.23%) |
Feb 15, 2024 | 1.420 | 2.000 | 1.420 | 1.880 | 464,392 | +0.54(+40.30%) |
Feb 14, 2024 | 1.360 | 1.410 | 1.260 | 1.340 | 19,376 | -0.02(-1.47%) |
Feb 13, 2024 | 1.390 | 1.540 | 1.290 | 1.360 | 48,166 | +0.00(+0.00%) |
Feb 12, 2024 | 1.310 | 1.385 | 1.270 | 1.360 | 29,940 | +0.11(+8.80%) |
Feb 09, 2024 | 1.330 | 1.330 | 1.210 | 1.250 | 9,700 | -0.02(-1.57%) |
Feb 08, 2024 | 1.240 | 1.330 | 1.240 | 1.270 | 12,605 | -0.04(-3.05%) |
Feb 07, 2024 | 1.275 | 1.340 | 1.275 | 1.310 | 7,132 | +0.03(+2.34%) |
Feb 06, 2024 | 1.290 | 1.360 | 1.230 | 1.280 | 9,682 | -0.01(-0.78%) |
Feb 05, 2024 | 1.460 | 1.460 | 1.290 | 1.290 | 17,262 | -0.12(-8.51%) |
Feb 02, 2024 | 1.440 | 1.480 | 1.300 | 1.410 | 29,197 | -0.03(-2.08%) |
Feb 01, 2024 | 1.410 | 1.580 | 1.410 | 1.440 | 30,419 | +0.00(+0.00%) |
Jan 31, 2024 | 1.550 | 1.550 | 1.440 | 1.440 | 6,346 | -0.03(-2.04%) |
Jan 30, 2024 | 1.570 | 1.570 | 1.460 | 1.470 | 11,576 | -0.03(-2.33%) |
Jan 29, 2024 | 1.590 | 1.620 | 1.505 | 1.505 | 7,561 | -0.09(-5.35%) |
Jan 26, 2024 | 1.600 | 1.600 | 1.520 | 1.590 | 5,236 | +0.04(+2.77%) |
Jan 25, 2024 | 1.590 | 1.604 | 1.516 | 1.547 | 12,368 | -0.02(-1.45%) |
Jan 24, 2024 | 1.570 | 1.640 | 1.540 | 1.570 | 1,584 | +0.04(+2.61%) |
Jan 23, 2024 | 1.620 | 1.625 | 1.510 | 1.530 | 5,633 | +0.00(+0.00%) |
Jan 22, 2024 | 1.540 | 1.615 | 1.500 | 1.530 | 4,854 | +0.01(+0.66%) |
Jan 19, 2024 | 1.530 | 1.610 | 1.460 | 1.520 | 15,242 | +0.03(+2.01%) |
Jan 18, 2024 | 1.600 | 1.670 | 1.470 | 1.490 | 29,996 | -0.13(-8.02%) |
Jan 17, 2024 | 1.580 | 1.630 | 1.440 | 1.620 | 17,285 | -0.04(-2.41%) |
Jan 16, 2024 | 1.850 | 1.850 | 1.620 | 1.660 | 32,703 | -0.12(-6.74%) |
Jan 12, 2024 | 1.800 | 1.910 | 1.780 | 1.780 | 26,016 | +0.06(+3.49%) |
Jan 11, 2024 | 1.720 | 1.942 | 1.621 | 1.720 | 100,568 | +0.08(+4.88%) |
Jan 10, 2024 | 1.640 | 1.750 | 1.620 | 1.640 | 15,842 | +0.04(+2.50%) |
Jan 09, 2024 | 1.470 | 1.680 | 1.460 | 1.600 | 65,107 | +0.13(+8.84%) |
Jan 08, 2024 | 1.490 | 1.524 | 1.470 | 1.470 | 7,124 | +0.00(+0.00%) |
Jan 05, 2024 | 1.470 | 1.550 | 1.470 | 1.470 | 3,964 | +0.01(+0.60%) |
Jan 04, 2024 | 1.550 | 1.550 | 1.440 | 1.461 | 20,157 | -0.05(-3.23%) |
Jan 03, 2024 | 1.530 | 1.690 | 1.460 | 1.510 | 29,134 | -0.01(-0.66%) |
Jan 02, 2024 | 1.610 | 1.620 | 1.420 | 1.520 | 26,299 | -0.03(-1.94%) |
Dec 29, 2023 | 1.650 | 1.650 | 1.500 | 1.550 | 23,749 | -0.05(-3.13%) |
Dec 28, 2023 | 1.390 | 1.650 | 1.388 | 1.600 | 83,895 | +0.18(+12.68%) |
Dec 27, 2023 | 1.532 | 1.532 | 1.390 | 1.420 | 16,155 | -0.10(-6.52%) |
Dec 26, 2023 | 1.600 | 1.600 | 1.449 | 1.519 | 30,471 | +0.00(+0.12%) |
Dec 22, 2023 | 1.526 | 1.555 | 1.450 | 1.517 | 11,456 | +0.00(+0.08%) |
Dec 21, 2023 | 1.470 | 1.560 | 1.400 | 1.516 | 28,762 | +0.11(+7.52%) |
Dec 20, 2023 | 1.480 | 1.480 | 1.290 | 1.410 | 32,699 | -0.05(-3.42%) |
Dec 19, 2023 | 1.320 | 1.470 | 1.300 | 1.460 | 25,467 | +0.19(+14.96%) |
Dec 18, 2023 | 1.270 | 1.367 | 1.270 | 1.270 | 9,856 | -0.01(-0.78%) |
Dec 15, 2023 | 1.150 | 1.330 | 1.130 | 1.280 | 49,307 | +0.11(+9.40%) |
Dec 14, 2023 | 1.150 | 1.170 | 1.150 | 1.170 | 1,701 | +0.01(+0.86%) |
Dec 13, 2023 | 1.130 | 1.160 | 1.090 | 1.160 | 2,329 | +0.06(+5.45%) |
Dec 12, 2023 | 1.140 | 1.140 | 1.090 | 1.100 | 6,836 | +0.00(+0.00%) |
Dec 11, 2023 | 1.160 | 1.260 | 1.050 | 1.100 | 45,655 | -0.06(-5.17%) |
Dec 08, 2023 | 1.220 | 1.250 | 1.140 | 1.160 | 25,323 | -0.01(-0.91%) |
Dec 07, 2023 | 1.170 | 1.180 | 1.170 | 1.171 | 1,175 | -0.01(-0.79%) |
Dec 06, 2023 | 1.110 | 1.190 | 1.110 | 1.180 | 3,401 | +0.06(+5.36%) |
Dec 05, 2023 | 1.120 | 1.200 | 1.120 | 1.120 | 11,014 | +0.00(+0.00%) |
Dec 04, 2023 | 1.100 | 1.150 | 1.100 | 1.120 | 5,511 | +0.00(+0.21%) |
Dec 01, 2023 | 1.070 | 1.118 | 1.070 | 1.118 | 5,176 | +0.01(+0.69%) |
Nov 30, 2023 | 1.150 | 1.200 | 1.030 | 1.110 | 31,676 | +0.01(+0.91%) |
Nov 29, 2023 | 1.180 | 1.210 | 1.100 | 1.100 | 5,479 | -0.02(-1.79%) |
Nov 28, 2023 | 1.110 | 1.200 | 1.087 | 1.120 | 26,397 | +0.04(+3.30%) |
Nov 27, 2023 | 1.060 | 1.121 | 1.060 | 1.084 | 9,682 | -0.01(-0.53%) |
Nov 24, 2023 | 1.090 | 1.100 | 1.050 | 1.090 | 14,899 | -0.02(-1.80%) |
Nov 22, 2023 | 1.130 | 1.135 | 1.050 | 1.110 | 10,806 | +0.02(+1.83%) |
Nov 21, 2023 | 1.070 | 1.160 | 1.060 | 1.090 | 9,772 | -0.06(-5.22%) |
Nov 20, 2023 | 1.230 | 1.230 | 1.100 | 1.150 | 19,853 | -0.02(-1.71%) |
Nov 17, 2023 | 1.110 | 1.330 | 1.070 | 1.170 | 128,843 | +0.10(+8.91%) |
Nov 16, 2023 | 1.010 | 1.080 | 1.010 | 1.074 | 2,223 | +0.03(+3.30%) |
Nov 15, 2023 | 1.060 | 1.090 | 1.010 | 1.040 | 7,646 | -0.04(-3.70%) |
Nov 14, 2023 | 1.000 | 1.090 | 1.000 | 1.080 | 8,765 | +0.05(+4.85%) |
Nov 13, 2023 | 1.040 | 1.110 | 1.020 | 1.030 | 13,858 | -0.01(-0.95%) |
Nov 10, 2023 | 1.080 | 1.080 | 1.020 | 1.040 | 10,050 | -0.04(-3.70%) |
Nov 09, 2023 | 1.070 | 1.135 | 1.062 | 1.080 | 3,384 | -0.00(-0.02%) |
Nov 08, 2023 | 1.220 | 1.220 | 1.070 | 1.080 | 11,057 | -0.02(-1.83%) |
Nov 07, 2023 | 1.100 | 1.100 | 1.100 | 1.100 | 622 | +0.02(+1.77%) |
Nov 06, 2023 | 1.100 | 1.100 | 1.080 | 1.081 | 2,267 | -0.02(-1.73%) |
Nov 03, 2023 | 1.090 | 1.151 | 1.090 | 1.100 | 5,754 | +0.06(+5.77%) |
Nov 02, 2023 | 1.000 | 1.050 | 1.000 | 1.040 | 1,889 | -0.01(-1.06%) |