Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 1.710 | 1.730 | 1.630 | 1.670 | 168,437 | -0.01(-0.60%) |
Jun 13, 2024 | 1.680 | 1.780 | 1.635 | 1.680 | 303,830 | +0.00(+0.00%) |
Jun 12, 2024 | 1.710 | 1.760 | 1.650 | 1.680 | 263,398 | +0.03(+1.82%) |
Jun 11, 2024 | 1.680 | 1.730 | 1.600 | 1.650 | 362,343 | -0.07(-4.07%) |
Jun 10, 2024 | 1.750 | 1.780 | 1.700 | 1.720 | 207,993 | -0.04(-2.27%) |
Jun 07, 2024 | 1.800 | 1.822 | 1.730 | 1.760 | 418,754 | -0.11(-5.88%) |
Jun 06, 2024 | 1.690 | 1.930 | 1.660 | 1.870 | 1,313,716 | +0.21(+12.65%) |
Jun 05, 2024 | 1.600 | 1.700 | 1.590 | 1.660 | 475,033 | +0.05(+3.11%) |
Jun 04, 2024 | 1.690 | 1.700 | 1.560 | 1.610 | 855,079 | -0.09(-5.29%) |
Jun 03, 2024 | 1.860 | 1.860 | 1.665 | 1.700 | 812,092 | -0.19(-10.05%) |
May 31, 2024 | 1.810 | 1.939 | 1.775 | 1.890 | 948,334 | +0.10(+5.59%) |
May 30, 2024 | 1.900 | 1.910 | 1.780 | 1.790 | 596,951 | -0.12(-6.28%) |
May 29, 2024 | 1.920 | 1.940 | 1.860 | 1.910 | 747,202 | -0.03(-1.55%) |
May 28, 2024 | 1.820 | 1.950 | 1.760 | 1.940 | 1,078,286 | +0.19(+10.86%) |
May 24, 2024 | 1.690 | 1.810 | 1.660 | 1.750 | 549,958 | +0.08(+4.79%) |
May 23, 2024 | 1.780 | 1.800 | 1.620 | 1.670 | 537,144 | +0.00(+0.00%) |
May 22, 2024 | 1.830 | 1.840 | 1.660 | 1.670 | 609,542 | -0.17(-9.24%) |
May 21, 2024 | 1.920 | 1.920 | 1.792 | 1.840 | 781,111 | -0.08(-4.17%) |
May 20, 2024 | 1.880 | 2.070 | 1.820 | 1.920 | 1,316,831 | +0.04(+2.13%) |
May 17, 2024 | 1.700 | 1.880 | 1.650 | 1.880 | 1,390,600 | +0.24(+14.63%) |
May 16, 2024 | 1.640 | 1.640 | 1.570 | 1.640 | 431,807 | +0.00(+0.00%) |
May 15, 2024 | 1.460 | 1.680 | 1.420 | 1.640 | 1,402,001 | +0.18(+12.33%) |
May 14, 2024 | 1.470 | 1.470 | 1.420 | 1.460 | 349,700 | +0.03(+2.10%) |
May 13, 2024 | 1.400 | 1.470 | 1.390 | 1.430 | 463,017 | +0.05(+3.62%) |
May 10, 2024 | 1.470 | 1.470 | 1.380 | 1.380 | 187,329 | -0.06(-4.17%) |
May 09, 2024 | 1.350 | 1.445 | 1.320 | 1.440 | 321,542 | +0.11(+8.27%) |
May 08, 2024 | 1.350 | 1.378 | 1.320 | 1.330 | 219,938 | -0.02(-1.48%) |
May 07, 2024 | 1.370 | 1.370 | 1.310 | 1.350 | 102,055 | +0.00(+0.00%) |
May 06, 2024 | 1.300 | 1.370 | 1.300 | 1.350 | 178,475 | +0.05(+3.85%) |
May 03, 2024 | 1.350 | 1.360 | 1.300 | 1.300 | 102,001 | -0.05(-3.70%) |
May 02, 2024 | 1.340 | 1.400 | 1.300 | 1.350 | 225,403 | +0.03(+1.89%) |
May 01, 2024 | 1.330 | 1.350 | 1.278 | 1.325 | 131,348 | +0.07(+5.58%) |
Apr 30, 2024 | 1.370 | 1.370 | 1.250 | 1.255 | 272,191 | -0.14(-9.71%) |
Apr 29, 2024 | 1.380 | 1.420 | 1.370 | 1.390 | 138,810 | +0.01(+0.72%) |
Apr 26, 2024 | 1.420 | 1.420 | 1.360 | 1.380 | 114,297 | +0.00(+0.00%) |
Apr 25, 2024 | 1.320 | 1.420 | 1.300 | 1.380 | 469,183 | +0.08(+6.15%) |
Apr 24, 2024 | 1.340 | 1.360 | 1.285 | 1.300 | 152,321 | -0.01(-0.76%) |
Apr 23, 2024 | 1.300 | 1.380 | 1.300 | 1.310 | 102,933 | -0.01(-0.76%) |
Apr 22, 2024 | 1.320 | 1.349 | 1.300 | 1.320 | 232,334 | -0.02(-1.49%) |
Apr 19, 2024 | 1.410 | 1.410 | 1.310 | 1.340 | 168,287 | -0.05(-3.60%) |
Apr 18, 2024 | 1.360 | 1.420 | 1.311 | 1.390 | 369,060 | +0.04(+3.35%) |
Apr 17, 2024 | 1.290 | 1.390 | 1.220 | 1.345 | 764,714 | +0.08(+6.75%) |
Apr 16, 2024 | 1.240 | 1.282 | 1.140 | 1.260 | 325,240 | +0.02(+1.61%) |
Apr 15, 2024 | 1.280 | 1.305 | 1.200 | 1.240 | 457,768 | -0.04(-3.13%) |
Apr 12, 2024 | 1.350 | 1.470 | 1.240 | 1.280 | 1,367,406 | -0.05(-3.76%) |
Apr 11, 2024 | 1.480 | 1.480 | 1.310 | 1.330 | 520,352 | -0.11(-7.64%) |
Apr 10, 2024 | 1.400 | 1.450 | 1.350 | 1.440 | 212,764 | +0.04(+2.86%) |
Apr 09, 2024 | 1.500 | 1.545 | 1.400 | 1.400 | 853,555 | -0.09(-6.04%) |
Apr 08, 2024 | 1.410 | 1.500 | 1.340 | 1.490 | 770,533 | +0.09(+6.43%) |
Apr 05, 2024 | 1.250 | 1.450 | 1.220 | 1.400 | 651,009 | +0.12(+9.37%) |
Apr 04, 2024 | 1.420 | 1.420 | 1.150 | 1.280 | 726,154 | -0.14(-9.86%) |
Apr 03, 2024 | 1.430 | 1.440 | 1.380 | 1.420 | 443,755 | +0.00(+0.00%) |
Apr 02, 2024 | 1.360 | 1.454 | 1.280 | 1.420 | 813,990 | +0.09(+6.89%) |
Apr 01, 2024 | 1.200 | 1.350 | 1.155 | 1.329 | 868,449 | +0.16(+13.55%) |
Mar 28, 2024 | 1.140 | 1.170 | 1.140 | 1.170 | 159,413 | +0.04(+3.54%) |
Mar 27, 2024 | 1.140 | 1.150 | 1.135 | 1.130 | 94,688 | +0.00(+0.00%) |
Mar 26, 2024 | 1.170 | 1.170 | 1.120 | 1.130 | 63,437 | +0.00(+0.44%) |
Mar 25, 2024 | 1.170 | 1.180 | 1.110 | 1.125 | 122,009 | -0.04(-3.85%) |
Mar 22, 2024 | 1.220 | 1.220 | 1.130 | 1.170 | 262,784 | -0.03(-2.50%) |
Mar 21, 2024 | 1.160 | 1.230 | 1.140 | 1.200 | 690,051 | +0.07(+6.19%) |
Mar 20, 2024 | 1.080 | 1.140 | 1.080 | 1.130 | 71,093 | +0.05(+4.63%) |
Mar 19, 2024 | 1.150 | 1.155 | 1.060 | 1.080 | 246,602 | -0.08(-6.90%) |
Mar 18, 2024 | 1.170 | 1.189 | 1.140 | 1.160 | 115,882 | -0.01(-0.85%) |
Mar 15, 2024 | 1.140 | 1.190 | 1.140 | 1.170 | 118,927 | +0.03(+2.63%) |
Mar 14, 2024 | 1.200 | 1.210 | 1.120 | 1.140 | 312,707 | -0.06(-5.00%) |
Mar 13, 2024 | 1.160 | 1.200 | 1.130 | 1.200 | 183,679 | +0.04(+3.45%) |
Mar 12, 2024 | 1.180 | 1.200 | 1.130 | 1.160 | 168,826 | -0.02(-1.69%) |
Mar 11, 2024 | 1.120 | 1.200 | 1.120 | 1.180 | 333,106 | +0.06(+5.36%) |
Mar 08, 2024 | 1.200 | 1.230 | 1.100 | 1.120 | 400,675 | -0.06(-5.08%) |
Mar 07, 2024 | 1.100 | 1.240 | 1.091 | 1.180 | 885,081 | +0.10(+9.26%) |
Mar 06, 2024 | 1.000 | 1.090 | 1.000 | 1.080 | 330,989 | +0.09(+8.66%) |
Mar 05, 2024 | 1.020 | 1.040 | 0.9924 | 0.9939 | 145,497 | -0.03(-2.56%) |
Mar 04, 2024 | 1.010 | 1.040 | 1.000 | 1.020 | 191,246 | +0.00(+0.00%) |
Mar 01, 2024 | 0.9800 | 1.030 | 0.9800 | 1.020 | 120,569 | +0.04(+3.96%) |
Feb 29, 2024 | 0.9824 | 1.020 | 0.9800 | 0.9811 | 124,945 | -0.00(-0.09%) |
Feb 28, 2024 | 0.9824 | 0.9999 | 0.9820 | 0.9820 | 73,569 | -0.02(-1.80%) |
Feb 27, 2024 | 1.030 | 1.030 | 0.9800 | 1.000 | 84,108 | +0.02(+2.04%) |
Feb 26, 2024 | 0.9900 | 1.000 | 0.9600 | 0.9800 | 198,391 | -0.04(-3.58%) |
Feb 23, 2024 | 1.010 | 1.020 | 0.9800 | 1.016 | 67,611 | -0.00(-0.35%) |
Feb 22, 2024 | 0.9900 | 1.020 | 0.9900 | 1.020 | 50,368 | +0.03(+3.01%) |
Feb 21, 2024 | 1.000 | 1.020 | 0.9900 | 0.9902 | 46,233 | -0.01(-0.98%) |
Feb 20, 2024 | 1.010 | 1.020 | 1.000 | 1.000 | 68,863 | -0.03(-2.91%) |
Feb 16, 2024 | 1.030 | 1.084 | 1.010 | 1.030 | 181,405 | +0.00(+0.00%) |
Feb 15, 2024 | 1.040 | 1.040 | 1.000 | 1.030 | 84,675 | +0.03(+3.39%) |
Feb 14, 2024 | 0.9900 | 1.000 | 0.9808 | 0.9962 | 58,585 | +0.00(+0.14%) |
Feb 13, 2024 | 1.020 | 1.022 | 0.9808 | 0.9948 | 92,135 | -0.04(-3.42%) |
Feb 12, 2024 | 1.030 | 1.030 | 1.000 | 1.030 | 105,681 | +0.04(+3.62%) |
Feb 09, 2024 | 1.020 | 1.020 | 0.9800 | 0.9940 | 106,005 | +0.00(+0.29%) |
Feb 08, 2024 | 1.020 | 1.050 | 0.9911 | 0.9911 | 116,977 | -0.05(-4.70%) |
Feb 07, 2024 | 1.000 | 1.040 | 0.9800 | 1.040 | 252,066 | +0.04(+4.00%) |
Feb 06, 2024 | 0.9800 | 1.000 | 0.9800 | 1.000 | 47,949 | +0.01(+1.01%) |
Feb 05, 2024 | 1.020 | 1.020 | 0.9800 | 0.9900 | 99,526 | -0.02(-1.98%) |
Feb 02, 2024 | 1.000 | 1.010 | 0.9900 | 1.010 | 84,423 | +0.00(+0.00%) |
Feb 01, 2024 | 0.9900 | 1.010 | 0.9801 | 1.010 | 124,611 | +0.01(+1.00%) |
Jan 31, 2024 | 1.020 | 1.020 | 0.9800 | 1.000 | 143,452 | -0.03(-2.91%) |
Jan 30, 2024 | 1.040 | 1.050 | 1.020 | 1.030 | 49,711 | -0.02(-1.90%) |
Jan 29, 2024 | 1.070 | 1.070 | 1.030 | 1.050 | 94,913 | -0.01(-0.94%) |
Jan 26, 2024 | 1.020 | 1.070 | 1.020 | 1.060 | 75,730 | +0.03(+2.91%) |
Jan 25, 2024 | 0.9700 | 1.050 | 0.9601 | 1.030 | 102,908 | +0.03(+3.00%) |
Jan 24, 2024 | 1.060 | 1.060 | 0.9702 | 1.000 | 224,889 | -0.04(-3.85%) |
Jan 23, 2024 | 1.010 | 1.050 | 1.010 | 1.040 | 55,101 | +0.03(+2.97%) |
Jan 22, 2024 | 1.040 | 1.060 | 1.000 | 1.010 | 182,723 | -0.03(-2.88%) |
Jan 19, 2024 | 1.060 | 1.060 | 1.030 | 1.040 | 47,768 | -0.01(-0.95%) |
Jan 18, 2024 | 1.060 | 1.060 | 1.010 | 1.050 | 84,281 | -0.01(-0.94%) |
Jan 17, 2024 | 1.070 | 1.070 | 1.000 | 1.060 | 115,018 | -0.01(-0.93%) |
Jan 16, 2024 | 1.090 | 1.100 | 1.030 | 1.070 | 248,062 | -0.07(-6.14%) |
Jan 12, 2024 | 1.130 | 1.190 | 1.130 | 1.140 | 197,679 | +0.01(+0.88%) |
Jan 11, 2024 | 1.160 | 1.160 | 1.120 | 1.130 | 121,877 | -0.04(-3.42%) |
Jan 10, 2024 | 1.210 | 1.210 | 1.160 | 1.170 | 78,000 | -0.02(-1.68%) |
Jan 09, 2024 | 1.210 | 1.220 | 1.160 | 1.190 | 140,593 | +0.00(+0.00%) |
Jan 08, 2024 | 1.130 | 1.220 | 1.103 | 1.190 | 343,050 | +0.05(+4.39%) |
Jan 05, 2024 | 1.110 | 1.140 | 1.060 | 1.140 | 314,707 | +0.04(+3.64%) |
Jan 04, 2024 | 1.080 | 1.100 | 1.060 | 1.100 | 77,952 | +0.01(+0.46%) |
Jan 03, 2024 | 1.100 | 1.100 | 1.080 | 1.095 | 125,659 | -0.03(-3.10%) |
Jan 02, 2024 | 1.140 | 1.180 | 1.130 | 1.130 | 135,737 | -0.01(-0.88%) |
Dec 29, 2023 | 1.110 | 1.150 | 1.107 | 1.140 | 185,158 | +0.02(+1.79%) |
Dec 28, 2023 | 1.140 | 1.180 | 1.120 | 1.120 | 220,233 | -0.04(-3.45%) |
Dec 27, 2023 | 1.140 | 1.160 | 1.140 | 1.160 | 212,195 | +0.03(+2.65%) |
Dec 26, 2023 | 1.110 | 1.140 | 1.110 | 1.130 | 74,787 | +0.01(+0.89%) |
Dec 22, 2023 | 1.130 | 1.150 | 1.100 | 1.120 | 188,899 | +0.00(+0.00%) |
Dec 21, 2023 | 1.140 | 1.150 | 1.100 | 1.120 | 109,810 | +0.03(+2.75%) |
Dec 20, 2023 | 1.060 | 1.130 | 1.050 | 1.090 | 305,446 | +0.03(+2.83%) |
Dec 19, 2023 | 1.080 | 1.100 | 1.060 | 1.060 | 208,304 | -0.02(-1.85%) |
Dec 18, 2023 | 1.150 | 1.150 | 1.080 | 1.080 | 218,718 | -0.05(-4.42%) |
Dec 15, 2023 | 1.150 | 1.150 | 1.080 | 1.130 | 168,344 | -0.01(-0.44%) |
Dec 14, 2023 | 1.070 | 1.149 | 1.060 | 1.135 | 329,256 | +0.09(+9.13%) |
Dec 13, 2023 | 0.9900 | 1.080 | 0.9814 | 1.040 | 163,298 | +0.04(+4.00%) |
Dec 12, 2023 | 1.020 | 1.029 | 0.9850 | 1.000 | 106,265 | -0.03(-2.91%) |
Dec 11, 2023 | 1.020 | 1.020 | 1.020 | 1.030 | 104,593 | -0.03(-2.83%) |
Dec 08, 2023 | 1.060 | 1.060 | 1.030 | 1.060 | 121,213 | -0.01(-1.03%) |
Dec 07, 2023 | 1.040 | 1.085 | 1.040 | 1.071 | 106,778 | +0.02(+2.00%) |
Dec 06, 2023 | 1.130 | 1.130 | 0.9901 | 1.050 | 569,143 | -0.08(-7.49%) |
Dec 05, 2023 | 1.170 | 1.170 | 1.100 | 1.135 | 112,557 | -0.02(-2.16%) |
Dec 04, 2023 | 1.190 | 1.190 | 1.110 | 1.160 | 146,027 | -0.03(-2.52%) |
Dec 01, 2023 | 1.180 | 1.190 | 1.140 | 1.190 | 108,129 | +0.03(+2.59%) |
Nov 30, 2023 | 1.180 | 1.188 | 1.150 | 1.160 | 168,518 | -0.02(-1.69%) |
Nov 29, 2023 | 1.050 | 1.180 | 1.050 | 1.180 | 464,434 | +0.15(+14.56%) |
Nov 28, 2023 | 0.9500 | 1.040 | 0.9501 | 1.030 | 269,412 | +0.07(+7.29%) |
Nov 27, 2023 | 0.9801 | 0.9999 | 0.9420 | 0.9600 | 141,215 | -0.02(-2.04%) |
Nov 24, 2023 | 0.9900 | 1.010 | 0.9700 | 0.9800 | 132,701 | -0.01(-1.01%) |
Nov 22, 2023 | 1.000 | 1.010 | 0.9900 | 0.9900 | 81,805 | -0.02(-1.98%) |
Nov 21, 2023 | 1.010 | 1.020 | 1.000 | 1.010 | 252,185 | +0.01(+0.50%) |
Nov 20, 2023 | 1.010 | 1.020 | 0.9901 | 1.005 | 190,470 | -0.02(-1.47%) |
Nov 17, 2023 | 1.010 | 1.020 | 1.000 | 1.020 | 44,416 | +0.01(+0.99%) |
Nov 16, 2023 | 0.9900 | 1.020 | 0.9900 | 1.010 | 84,135 | +0.02(+2.02%) |
Nov 15, 2023 | 1.010 | 1.020 | 0.9900 | 0.9900 | 94,573 | -0.03(-2.94%) |
Nov 14, 2023 | 0.9700 | 1.020 | 0.9730 | 1.020 | 146,501 | +0.05(+4.84%) |
Nov 13, 2023 | 0.9552 | 0.9900 | 0.9500 | 0.9729 | 164,463 | -0.02(-1.73%) |
Nov 10, 2023 | 1.030 | 1.030 | 0.9731 | 0.9900 | 328,207 | -0.04(-4.35%) |
Nov 09, 2023 | 1.050 | 1.060 | 1.035 | 1.035 | 100,642 | -0.03(-2.36%) |
Nov 08, 2023 | 1.040 | 1.060 | 1.040 | 1.060 | 67,395 | +0.00(+0.00%) |
Nov 07, 2023 | 1.050 | 1.070 | 1.040 | 1.060 | 50,414 | +0.00(+0.00%) |
Nov 06, 2023 | 1.090 | 1.090 | 1.060 | 1.060 | 23,999 | -0.02(-1.85%) |
Nov 03, 2023 | 1.090 | 1.090 | 1.080 | 1.080 | 130,618 | +0.00(+0.00%) |
Nov 02, 2023 | 1.060 | 1.090 | 1.060 | 1.080 | 63,306 | +0.02(+1.89%) |