Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 1.650 | 1.673 | 1.520 | 1.570 | 2,239,647 | -0.14(-8.19%) |
Jun 06, 2024 | 1.670 | 1.770 | 1.660 | 1.710 | 535,354 | +0.03(+1.79%) |
Jun 05, 2024 | 1.630 | 1.720 | 1.620 | 1.680 | 1,214,852 | +0.00(+0.00%) |
Jun 04, 2024 | 1.740 | 1.740 | 1.640 | 1.680 | 1,967,968 | -0.09(-5.08%) |
Jun 03, 2024 | 1.850 | 1.850 | 1.760 | 1.770 | 868,553 | -0.07(-3.80%) |
May 31, 2024 | 1.850 | 1.860 | 1.810 | 1.840 | 1,144,797 | +0.02(+1.10%) |
May 30, 2024 | 1.800 | 1.860 | 1.770 | 1.820 | 1,285,746 | +0.02(+1.11%) |
May 29, 2024 | 1.830 | 1.840 | 1.780 | 1.800 | 1,242,132 | -0.04(-2.17%) |
May 28, 2024 | 1.850 | 1.900 | 1.800 | 1.840 | 2,200,901 | +0.01(+0.55%) |
May 24, 2024 | 1.810 | 1.845 | 1.790 | 1.830 | 1,925,648 | +0.05(+2.81%) |
May 23, 2024 | 1.790 | 1.825 | 1.750 | 1.780 | 1,469,193 | -0.01(-0.56%) |
May 22, 2024 | 1.830 | 1.835 | 1.760 | 1.790 | 1,491,688 | -0.05(-2.72%) |
May 21, 2024 | 1.780 | 1.860 | 1.750 | 1.840 | 2,619,464 | +0.07(+3.95%) |
May 20, 2024 | 1.700 | 1.790 | 1.690 | 1.770 | 2,353,714 | +0.08(+4.73%) |
May 17, 2024 | 1.650 | 1.745 | 1.650 | 1.690 | 1,563,084 | +0.05(+3.05%) |
May 16, 2024 | 1.710 | 1.710 | 1.595 | 1.640 | 2,141,335 | -0.09(-5.20%) |
May 15, 2024 | 1.720 | 1.745 | 1.650 | 1.730 | 1,158,639 | +0.02(+1.17%) |
May 14, 2024 | 1.720 | 1.750 | 1.690 | 1.710 | 874,425 | -0.01(-0.58%) |
May 13, 2024 | 1.780 | 1.795 | 1.710 | 1.720 | 1,187,594 | -0.06(-3.37%) |
May 10, 2024 | 1.770 | 1.790 | 1.700 | 1.780 | 1,824,822 | +0.07(+4.09%) |
May 09, 2024 | 1.780 | 1.780 | 1.690 | 1.710 | 1,577,799 | -0.04(-2.29%) |
May 08, 2024 | 1.740 | 1.810 | 1.710 | 1.750 | 1,596,889 | +0.00(+0.00%) |
May 07, 2024 | 1.790 | 1.845 | 1.725 | 1.750 | 2,833,958 | -0.01(-0.57%) |
May 06, 2024 | 1.710 | 1.770 | 1.690 | 1.760 | 1,864,660 | +0.11(+6.67%) |
May 03, 2024 | 1.700 | 1.770 | 1.610 | 1.650 | 2,804,742 | -0.03(-1.79%) |
May 02, 2024 | 1.690 | 1.760 | 1.630 | 1.680 | 2,244,896 | -0.02(-1.18%) |
May 01, 2024 | 1.620 | 1.730 | 1.590 | 1.700 | 1,902,989 | +0.10(+6.25%) |
Apr 30, 2024 | 1.670 | 1.680 | 1.550 | 1.600 | 2,676,334 | -0.05(-3.03%) |
Apr 29, 2024 | 1.600 | 1.730 | 1.595 | 1.650 | 3,952,557 | +0.07(+4.43%) |
Apr 26, 2024 | 1.520 | 1.580 | 1.500 | 1.580 | 1,199,221 | +0.07(+4.64%) |
Apr 25, 2024 | 1.440 | 1.520 | 1.385 | 1.510 | 1,184,604 | +0.08(+5.59%) |
Apr 24, 2024 | 1.490 | 1.510 | 1.420 | 1.430 | 1,002,226 | -0.04(-2.72%) |
Apr 23, 2024 | 1.400 | 1.500 | 1.380 | 1.470 | 1,088,552 | +0.01(+0.68%) |
Apr 22, 2024 | 1.420 | 1.470 | 1.360 | 1.460 | 1,641,804 | -0.02(-1.35%) |
Apr 19, 2024 | 1.500 | 1.520 | 1.450 | 1.480 | 960,250 | -0.02(-1.33%) |
Apr 18, 2024 | 1.520 | 1.530 | 1.460 | 1.500 | 1,011,083 | +0.00(+0.00%) |
Apr 17, 2024 | 1.510 | 1.550 | 1.450 | 1.500 | 1,984,401 | +0.05(+3.45%) |
Apr 16, 2024 | 1.370 | 1.470 | 1.370 | 1.450 | 1,703,176 | +0.04(+2.84%) |
Apr 15, 2024 | 1.400 | 1.440 | 1.310 | 1.410 | 4,370,696 | -0.01(-0.70%) |
Apr 12, 2024 | 1.540 | 1.600 | 1.420 | 1.420 | 3,289,165 | -0.12(-7.79%) |
Apr 11, 2024 | 1.550 | 1.555 | 1.485 | 1.540 | 1,178,588 | +0.02(+1.32%) |
Apr 10, 2024 | 1.470 | 1.530 | 1.390 | 1.520 | 2,032,373 | -0.01(-0.65%) |
Apr 09, 2024 | 1.530 | 1.560 | 1.470 | 1.530 | 1,023,583 | +0.04(+2.68%) |
Apr 08, 2024 | 1.590 | 1.590 | 1.440 | 1.490 | 1,710,011 | -0.06(-3.87%) |
Apr 05, 2024 | 1.490 | 1.580 | 1.460 | 1.550 | 1,792,841 | +0.06(+4.03%) |
Apr 04, 2024 | 1.480 | 1.500 | 1.440 | 1.490 | 1,552,423 | -0.03(-1.97%) |
Apr 03, 2024 | 1.540 | 1.540 | 1.430 | 1.520 | 2,098,086 | +0.02(+1.33%) |
Apr 02, 2024 | 1.400 | 1.500 | 1.320 | 1.500 | 1,957,126 | +0.12(+8.70%) |
Apr 01, 2024 | 1.470 | 1.530 | 1.340 | 1.380 | 2,696,984 | -0.02(-1.43%) |
Mar 28, 2024 | 1.340 | 1.410 | 1.284 | 1.400 | 1,391,965 | +0.09(+6.87%) |
Mar 27, 2024 | 1.310 | 1.330 | 1.260 | 1.310 | 897,046 | +0.01(+0.77%) |
Mar 26, 2024 | 1.350 | 1.350 | 1.260 | 1.300 | 1,057,570 | -0.05(-3.70%) |
Mar 25, 2024 | 1.210 | 1.350 | 1.190 | 1.350 | 1,766,522 | +0.18(+15.38%) |
Mar 22, 2024 | 1.210 | 1.210 | 1.160 | 1.170 | 516,799 | -0.04(-3.31%) |
Mar 21, 2024 | 1.190 | 1.230 | 1.170 | 1.210 | 899,284 | +0.06(+5.22%) |
Mar 20, 2024 | 1.100 | 1.180 | 1.100 | 1.150 | 361,130 | +0.04(+3.60%) |
Mar 19, 2024 | 1.080 | 1.140 | 1.050 | 1.110 | 260,148 | -0.02(-1.77%) |
Mar 18, 2024 | 1.220 | 1.220 | 1.090 | 1.130 | 419,472 | -0.07(-5.83%) |
Mar 15, 2024 | 1.190 | 1.200 | 1.170 | 1.200 | 689,218 | +0.01(+0.84%) |
Mar 14, 2024 | 1.230 | 1.230 | 1.160 | 1.190 | 389,420 | -0.04(-3.25%) |
Mar 13, 2024 | 1.180 | 1.230 | 1.120 | 1.230 | 935,320 | +0.06(+5.13%) |
Mar 12, 2024 | 1.190 | 1.190 | 1.120 | 1.170 | 701,012 | -0.02(-1.68%) |
Mar 11, 2024 | 1.160 | 1.190 | 1.130 | 1.190 | 785,526 | +0.04(+3.48%) |
Mar 08, 2024 | 1.110 | 1.180 | 1.100 | 1.150 | 757,235 | +0.04(+3.60%) |
Mar 07, 2024 | 1.140 | 1.147 | 1.070 | 1.110 | 641,696 | -0.02(-1.77%) |
Mar 06, 2024 | 1.150 | 1.150 | 1.060 | 1.130 | 693,650 | +0.01(+0.89%) |
Mar 05, 2024 | 1.170 | 1.190 | 1.080 | 1.120 | 749,114 | -0.02(-1.75%) |
Mar 04, 2024 | 1.040 | 1.180 | 1.010 | 1.140 | 1,306,118 | +0.10(+9.62%) |
Mar 01, 2024 | 0.9647 | 1.040 | 0.9059 | 1.040 | 566,947 | +0.09(+9.46%) |
Feb 29, 2024 | 0.9600 | 0.9650 | 0.9413 | 0.9501 | 204,136 | +0.01(+1.07%) |
Feb 28, 2024 | 0.9139 | 0.9443 | 0.9139 | 0.9400 | 246,914 | +0.02(+2.29%) |
Feb 27, 2024 | 0.9000 | 0.9396 | 0.8921 | 0.9190 | 471,668 | +0.03(+3.02%) |
Feb 26, 2024 | 0.8900 | 0.9103 | 0.8921 | 0.8921 | 122,626 | -0.01(-0.88%) |
Feb 23, 2024 | 0.9319 | 0.9319 | 0.8900 | 0.9000 | 331,183 | -0.03(-2.89%) |
Feb 22, 2024 | 0.9900 | 0.9900 | 0.9001 | 0.9268 | 440,890 | -0.07(-7.31%) |
Feb 21, 2024 | 0.9998 | 1.020 | 0.9702 | 0.9999 | 301,914 | -0.00(-0.01%) |
Feb 20, 2024 | 0.9300 | 1.040 | 0.9343 | 1.000 | 757,202 | +0.09(+9.89%) |
Feb 16, 2024 | 0.8900 | 0.9399 | 0.8100 | 0.9100 | 736,635 | -0.01(-0.91%) |
Feb 15, 2024 | 0.9000 | 0.9298 | 0.8901 | 0.9184 | 347,810 | +0.02(+1.81%) |
Feb 14, 2024 | 0.8856 | 0.9200 | 0.8856 | 0.9021 | 224,666 | -0.03(-2.98%) |
Feb 13, 2024 | 0.9230 | 0.9298 | 0.8901 | 0.9298 | 245,723 | +0.00(+0.52%) |
Feb 12, 2024 | 0.9700 | 0.9700 | 0.9100 | 0.9250 | 307,717 | -0.02(-2.22%) |
Feb 09, 2024 | 0.9039 | 0.9478 | 0.9000 | 0.9460 | 170,193 | +0.05(+5.71%) |
Feb 08, 2024 | 0.9000 | 0.9050 | 0.8900 | 0.8949 | 256,491 | +0.00(+0.54%) |
Feb 07, 2024 | 0.8943 | 0.9049 | 0.8683 | 0.8901 | 93,112 | -0.00(-0.01%) |
Feb 06, 2024 | 0.8700 | 0.8987 | 0.8000 | 0.8902 | 423,462 | +0.01(+1.38%) |
Feb 05, 2024 | 0.9250 | 0.9250 | 0.8781 | 0.8781 | 153,421 | -0.05(-5.29%) |
Feb 02, 2024 | 0.9295 | 0.9393 | 0.8913 | 0.9271 | 189,574 | -0.03(-3.15%) |
Feb 01, 2024 | 0.8800 | 0.9573 | 0.8701 | 0.9573 | 274,259 | +0.09(+10.03%) |
Jan 31, 2024 | 0.8790 | 0.9072 | 0.8700 | 0.8700 | 162,547 | -0.01(-1.15%) |
Jan 30, 2024 | 0.9100 | 0.9150 | 0.8710 | 0.8801 | 151,976 | -0.02(-2.23%) |
Jan 29, 2024 | 0.9100 | 0.9200 | 0.8800 | 0.9002 | 267,542 | +0.00(+0.01%) |
Jan 26, 2024 | 0.9442 | 0.9442 | 0.9000 | 0.9001 | 76,297 | -0.04(-4.40%) |
Jan 25, 2024 | 0.8939 | 0.9618 | 0.8826 | 0.9415 | 205,318 | +0.07(+7.60%) |
Jan 24, 2024 | 0.8940 | 0.9000 | 0.8600 | 0.8750 | 133,515 | -0.03(-2.78%) |
Jan 23, 2024 | 0.8900 | 0.9000 | 0.8700 | 0.9000 | 184,515 | +0.02(+2.06%) |
Jan 22, 2024 | 0.8700 | 0.9000 | 0.8660 | 0.8818 | 178,336 | +0.01(+1.36%) |
Jan 19, 2024 | 0.9300 | 0.9403 | 0.8700 | 0.8700 | 335,727 | -0.07(-7.58%) |
Jan 18, 2024 | 0.9400 | 0.9898 | 0.9024 | 0.9414 | 569,354 | -0.02(-2.02%) |
Jan 17, 2024 | 1.010 | 1.010 | 0.9168 | 0.9608 | 611,223 | -0.06(-5.80%) |
Jan 16, 2024 | 1.040 | 1.040 | 0.9922 | 1.020 | 510,416 | -0.02(-1.92%) |
Jan 12, 2024 | 0.9800 | 1.040 | 0.9600 | 1.040 | 340,890 | +0.07(+7.55%) |
Jan 11, 2024 | 1.000 | 1.010 | 0.9509 | 0.9670 | 360,099 | -0.03(-3.30%) |
Jan 10, 2024 | 1.020 | 1.020 | 0.9789 | 1.000 | 283,064 | +0.00(+0.00%) |
Jan 09, 2024 | 1.080 | 1.080 | 1.000 | 1.000 | 673,056 | -0.05(-4.76%) |
Jan 08, 2024 | 0.9800 | 1.090 | 0.9704 | 1.050 | 1,008,088 | +0.07(+7.44%) |
Jan 05, 2024 | 0.9084 | 0.9780 | 0.9084 | 0.9773 | 394,604 | +0.06(+6.03%) |
Jan 04, 2024 | 0.9100 | 0.9290 | 0.8829 | 0.9217 | 204,034 | +0.03(+2.98%) |
Jan 03, 2024 | 0.9200 | 0.9244 | 0.8600 | 0.8950 | 281,707 | -0.04(-4.28%) |
Jan 02, 2024 | 0.9450 | 0.9500 | 0.9200 | 0.9350 | 285,579 | -0.00(-0.52%) |
Dec 29, 2023 | 0.9500 | 0.9500 | 0.9271 | 0.9399 | 558,603 | +0.01(+1.06%) |
Dec 28, 2023 | 0.9700 | 0.9700 | 0.9013 | 0.9300 | 1,021,963 | -0.05(-4.70%) |
Dec 27, 2023 | 0.9200 | 0.9999 | 0.9100 | 0.9759 | 1,289,275 | +0.07(+7.24%) |
Dec 26, 2023 | 0.8700 | 0.9100 | 0.8580 | 0.9100 | 761,468 | +0.05(+5.69%) |
Dec 22, 2023 | 0.8550 | 0.8700 | 0.8400 | 0.8610 | 2,428,199 | +0.03(+3.99%) |
Dec 21, 2023 | 0.6700 | 0.8500 | 0.6700 | 0.8280 | 4,275,335 | +0.17(+25.84%) |
Dec 20, 2023 | 0.6699 | 0.6699 | 0.6467 | 0.6580 | 95,176 | -0.00(-0.15%) |
Dec 19, 2023 | 0.6400 | 0.6675 | 0.6310 | 0.6590 | 183,700 | +0.01(+1.85%) |
Dec 18, 2023 | 0.6500 | 0.6574 | 0.6400 | 0.6470 | 84,185 | +0.01(+1.09%) |
Dec 15, 2023 | 0.6318 | 0.6450 | 0.6256 | 0.6400 | 94,520 | +0.00(+0.36%) |
Dec 14, 2023 | 0.6499 | 0.6581 | 0.6256 | 0.6377 | 292,123 | -0.01(-1.89%) |
Dec 13, 2023 | 0.6000 | 0.6500 | 0.6010 | 0.6500 | 229,147 | +0.04(+6.56%) |
Dec 12, 2023 | 0.6340 | 0.6342 | 0.6007 | 0.6100 | 203,955 | -0.02(-3.71%) |
Dec 11, 2023 | 0.6301 | 0.6360 | 0.6201 | 0.6335 | 135,686 | -0.00(-0.39%) |
Dec 08, 2023 | 0.6600 | 0.6600 | 0.6360 | 0.6360 | 129,047 | -0.01(-2.15%) |
Dec 07, 2023 | 0.6300 | 0.6590 | 0.6301 | 0.6500 | 238,766 | +0.01(+0.98%) |
Dec 06, 2023 | 0.6800 | 0.6800 | 0.6405 | 0.6437 | 108,148 | -0.00(-0.14%) |
Dec 05, 2023 | 0.6667 | 0.6715 | 0.6401 | 0.6446 | 281,398 | -0.03(-3.98%) |
Dec 04, 2023 | 0.6600 | 0.6893 | 0.6550 | 0.6713 | 204,757 | +0.00(+0.07%) |
Dec 01, 2023 | 0.6499 | 0.7000 | 0.6404 | 0.6708 | 649,090 | +0.02(+3.82%) |
Nov 30, 2023 | 0.6415 | 0.6500 | 0.6300 | 0.6461 | 110,812 | +0.01(+1.22%) |
Nov 29, 2023 | 0.6400 | 0.6500 | 0.6337 | 0.6383 | 404,669 | -0.01(-1.02%) |
Nov 28, 2023 | 0.6500 | 0.6500 | 0.6360 | 0.6449 | 139,268 | +0.01(+1.32%) |
Nov 27, 2023 | 0.6200 | 0.6395 | 0.6140 | 0.6365 | 179,627 | +0.02(+2.99%) |
Nov 24, 2023 | 0.6000 | 0.6199 | 0.6000 | 0.6180 | 80,321 | +0.01(+1.66%) |
Nov 22, 2023 | 0.6020 | 0.6200 | 0.6015 | 0.6079 | 121,091 | +0.01(+0.88%) |
Nov 21, 2023 | 0.6200 | 0.6249 | 0.5901 | 0.6026 | 132,607 | +0.01(+1.45%) |
Nov 20, 2023 | 0.5800 | 0.6083 | 0.5801 | 0.5940 | 185,549 | +0.01(+1.02%) |
Nov 17, 2023 | 0.6200 | 0.6200 | 0.5801 | 0.5880 | 148,237 | -0.03(-4.23%) |
Nov 16, 2023 | 0.6000 | 0.6290 | 0.5902 | 0.6140 | 367,376 | +0.02(+3.21%) |
Nov 15, 2023 | 0.5700 | 0.6000 | 0.5500 | 0.5949 | 296,459 | +0.04(+8.16%) |
Nov 14, 2023 | 0.5210 | 0.5500 | 0.5208 | 0.5500 | 208,870 | +0.03(+5.77%) |
Nov 13, 2023 | 0.5200 | 0.5384 | 0.5200 | 0.5200 | 55,290 | +0.00(+0.00%) |
Nov 10, 2023 | 0.5300 | 0.5398 | 0.5200 | 0.5200 | 60,518 | -0.01(-1.42%) |
Nov 09, 2023 | 0.5200 | 0.5298 | 0.5231 | 0.5275 | 60,737 | +0.01(+1.17%) |
Nov 08, 2023 | 0.5400 | 0.5455 | 0.5210 | 0.5214 | 82,794 | -0.02(-3.18%) |
Nov 07, 2023 | 0.5400 | 0.5445 | 0.5240 | 0.5385 | 172,310 | -0.00(-0.31%) |
Nov 06, 2023 | 0.5405 | 0.5476 | 0.5390 | 0.5402 | 100,415 | +0.00(+0.04%) |
Nov 03, 2023 | 0.5600 | 0.5648 | 0.5400 | 0.5400 | 544,100 | -0.02(-3.21%) |
Nov 02, 2023 | 0.5340 | 0.5579 | 0.5304 | 0.5579 | 227,558 | +0.04(+7.29%) |