Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2024 | 0.8110 | 0.8110 | 0.7500 | 0.7905 | 6,152 | -0.05(-5.89%) |
Jun 11, 2024 | 0.8930 | 0.8930 | 0.8300 | 0.8400 | 587 | -0.01(-1.19%) |
Jun 10, 2024 | 0.8032 | 0.9055 | 0.8032 | 0.8501 | 5,095 | +0.03(+3.66%) |
Jun 07, 2024 | 0.8500 | 1.050 | 0.8201 | 0.8201 | 7,222 | -0.06(-6.81%) |
Jun 06, 2024 | 0.9603 | 1.020 | 0.8686 | 0.8800 | 24,904 | -0.16(-15.38%) |
Jun 05, 2024 | 1.020 | 1.087 | 1.010 | 1.040 | 12,411 | -0.03(-2.80%) |
Jun 04, 2024 | 1.110 | 1.200 | 1.010 | 1.070 | 13,910 | -0.08(-6.68%) |
Jun 03, 2024 | 1.060 | 1.230 | 1.060 | 1.147 | 12,790 | +0.05(+4.24%) |
May 31, 2024 | 1.100 | 1.206 | 1.080 | 1.100 | 1,927 | -0.07(-5.97%) |
May 30, 2024 | 1.199 | 1.199 | 1.100 | 1.170 | 4,537 | +0.05(+4.46%) |
May 29, 2024 | 1.140 | 1.170 | 1.110 | 1.120 | 4,704 | -0.06(-5.08%) |
May 28, 2024 | 1.150 | 1.250 | 1.070 | 1.180 | 12,706 | +0.00(+0.43%) |
May 24, 2024 | 1.240 | 1.240 | 1.120 | 1.175 | 19,945 | -0.07(-6.00%) |
May 23, 2024 | 0.9400 | 1.250 | 0.9400 | 1.250 | 97,628 | +0.17(+15.74%) |
May 22, 2024 | 0.9000 | 1.455 | 0.9000 | 1.080 | 761,302 | +0.22(+25.57%) |
May 21, 2024 | 0.8800 | 0.8845 | 0.7210 | 0.8601 | 54,814 | +0.10(+13.17%) |
May 20, 2024 | 0.7100 | 0.9100 | 0.7100 | 0.7600 | 33,230 | +0.06(+8.11%) |
May 17, 2024 | 0.6510 | 0.9401 | 0.6100 | 0.7030 | 138,539 | +0.06(+9.62%) |
May 16, 2024 | 0.6030 | 0.6890 | 0.6030 | 0.6413 | 13,484 | -0.02(-2.83%) |
May 15, 2024 | 0.6600 | 0.6700 | 0.6321 | 0.6600 | 4,102 | -0.00(-0.51%) |
May 14, 2024 | 0.6610 | 0.6677 | 0.6113 | 0.6634 | 19,862 | -0.05(-6.56%) |
May 13, 2024 | 0.7250 | 0.7280 | 0.7000 | 0.7100 | 1,113 | +0.03(+4.41%) |
May 10, 2024 | 0.6800 | 0.7500 | 0.6723 | 0.6800 | 51,277 | -0.07(-9.33%) |
May 09, 2024 | 0.7600 | 0.7799 | 0.7500 | 0.7500 | 1,329 | -0.03(-3.85%) |
May 08, 2024 | 0.8000 | 0.8343 | 0.7800 | 0.7800 | 2,463 | -0.02(-2.50%) |
May 07, 2024 | 0.7700 | 0.8231 | 0.7700 | 0.8000 | 2,380 | -0.07(-7.89%) |
May 06, 2024 | 0.8100 | 0.8685 | 0.7900 | 0.8685 | 9,527 | +0.09(+11.35%) |
May 03, 2024 | 0.7800 | 0.8110 | 0.7800 | 0.7800 | 2,772 | -0.02(-2.86%) |
May 02, 2024 | 0.9000 | 0.9000 | 0.8030 | 0.8030 | 1,638 | -0.05(-5.52%) |
May 01, 2024 | 0.8390 | 0.8680 | 0.7610 | 0.8499 | 7,475 | +0.10(+13.32%) |
Apr 30, 2024 | 0.8218 | 0.8218 | 0.7500 | 0.7500 | 1,735 | -0.03(-4.18%) |
Apr 29, 2024 | 0.8000 | 0.8045 | 0.7700 | 0.7827 | 9,039 | -0.02(-1.99%) |
Apr 26, 2024 | 0.8000 | 0.8745 | 0.7800 | 0.7986 | 9,755 | +0.03(+3.71%) |
Apr 25, 2024 | 0.7700 | 0.8304 | 0.7700 | 0.7700 | 2,033 | +0.00(+0.00%) |
Apr 24, 2024 | 0.7610 | 0.8390 | 0.7610 | 0.7700 | 5,125 | -0.07(-8.34%) |
Apr 23, 2024 | 0.8001 | 0.8401 | 0.8001 | 0.8401 | 2,262 | +0.02(+2.93%) |
Apr 22, 2024 | 0.8810 | 0.9010 | 0.7000 | 0.8162 | 21,437 | -0.17(-17.56%) |
Apr 19, 2024 | 0.9800 | 1.070 | 0.9655 | 0.9900 | 26,194 | +0.00(+0.02%) |
Apr 18, 2024 | 0.8610 | 0.9898 | 0.8610 | 0.9898 | 12,441 | +0.09(+9.98%) |
Apr 17, 2024 | 0.8300 | 0.9800 | 0.7500 | 0.9000 | 17,631 | +0.08(+10.06%) |
Apr 16, 2024 | 0.7500 | 0.8290 | 0.7500 | 0.8177 | 3,989 | +0.01(+0.95%) |
Apr 15, 2024 | 0.9110 | 0.9110 | 0.7101 | 0.8100 | 22,545 | -0.12(-12.90%) |
Apr 12, 2024 | 1.000 | 1.080 | 0.9300 | 0.9300 | 16,831 | -0.07(-7.46%) |
Apr 11, 2024 | 1.100 | 1.120 | 1.000 | 1.005 | 29,657 | -0.14(-11.84%) |
Apr 10, 2024 | 1.130 | 1.160 | 1.110 | 1.140 | 3,321 | +0.01(+0.88%) |
Apr 09, 2024 | 1.140 | 1.200 | 1.130 | 1.130 | 2,047 | +0.00(+0.01%) |
Apr 08, 2024 | 1.140 | 1.200 | 1.130 | 1.130 | 3,299 | -0.13(-10.32%) |
Apr 05, 2024 | 1.250 | 1.320 | 1.112 | 1.260 | 26,859 | -0.08(-5.97%) |
Apr 04, 2024 | 1.350 | 1.350 | 1.130 | 1.340 | 16,176 | +0.01(+0.75%) |
Apr 03, 2024 | 1.110 | 1.390 | 1.110 | 1.330 | 16,297 | +0.23(+20.91%) |
Apr 02, 2024 | 1.110 | 1.136 | 1.100 | 1.100 | 6,242 | -0.04(-3.52%) |
Apr 01, 2024 | 1.240 | 1.240 | 1.113 | 1.140 | 3,911 | -0.02(-1.72%) |
Mar 28, 2024 | 1.149 | 1.241 | 1.149 | 1.160 | 972 | +0.05(+4.50%) |
Mar 27, 2024 | 1.031 | 1.250 | 1.031 | 1.110 | 3,090 | -0.11(-9.02%) |
Mar 26, 2024 | 1.110 | 1.250 | 1.110 | 1.220 | 4,649 | +0.19(+18.45%) |
Mar 25, 2024 | 1.240 | 1.240 | 1.030 | 1.030 | 3,502 | -0.17(-14.17%) |
Mar 22, 2024 | 1.150 | 1.300 | 1.150 | 1.200 | 7,092 | +0.00(+0.00%) |
Mar 21, 2024 | 1.280 | 1.300 | 1.180 | 1.200 | 12,351 | -0.06(-4.40%) |
Mar 20, 2024 | 1.230 | 1.310 | 1.171 | 1.255 | 7,710 | +0.01(+0.42%) |
Mar 19, 2024 | 1.290 | 1.300 | 1.215 | 1.250 | 10,430 | -0.02(-1.57%) |
Mar 18, 2024 | 1.040 | 1.390 | 1.040 | 1.270 | 78,285 | +0.27(+27.00%) |
Mar 15, 2024 | 1.335 | 1.335 | 1.000 | 1.000 | 20,354 | -0.29(-22.48%) |
Mar 14, 2024 | 1.310 | 1.410 | 1.260 | 1.290 | 5,827 | +0.02(+1.57%) |
Mar 13, 2024 | 1.350 | 1.410 | 1.270 | 1.270 | 13,364 | -0.12(-8.63%) |
Mar 12, 2024 | 1.420 | 1.550 | 1.270 | 1.390 | 23,641 | +0.00(+0.00%) |
Mar 11, 2024 | 1.290 | 1.390 | 1.290 | 1.390 | 20,819 | +0.10(+7.75%) |
Mar 08, 2024 | 1.300 | 1.400 | 1.220 | 1.290 | 33,481 | -0.06(-4.44%) |
Mar 07, 2024 | 1.420 | 1.439 | 1.350 | 1.350 | 11,647 | +0.03(+2.27%) |
Mar 06, 2024 | 1.230 | 1.530 | 1.230 | 1.320 | 58,771 | +0.09(+7.32%) |
Mar 05, 2024 | 1.230 | 1.360 | 1.223 | 1.230 | 19,603 | -0.07(-5.38%) |
Mar 04, 2024 | 1.370 | 1.380 | 1.300 | 1.300 | 15,711 | -0.09(-6.47%) |
Mar 01, 2024 | 1.360 | 1.450 | 1.320 | 1.390 | 14,420 | +0.03(+2.21%) |
Feb 29, 2024 | 1.390 | 1.390 | 1.290 | 1.360 | 10,586 | -0.03(-2.16%) |
Feb 28, 2024 | 1.410 | 1.410 | 1.260 | 1.390 | 6,636 | -0.01(-0.71%) |
Feb 27, 2024 | 1.370 | 1.475 | 1.250 | 1.400 | 25,558 | +0.00(+0.00%) |
Feb 26, 2024 | 1.280 | 1.469 | 1.234 | 1.400 | 33,746 | +0.09(+6.87%) |
Feb 23, 2024 | 1.190 | 1.346 | 1.190 | 1.310 | 27,879 | +0.14(+11.97%) |
Feb 22, 2024 | 1.140 | 1.240 | 1.083 | 1.170 | 37,043 | -0.02(-1.68%) |
Feb 21, 2024 | 1.300 | 1.340 | 1.160 | 1.190 | 28,401 | -0.14(-10.53%) |
Feb 20, 2024 | 1.410 | 1.410 | 1.290 | 1.330 | 50,906 | -0.15(-10.14%) |
Feb 16, 2024 | 1.480 | 1.480 | 1.380 | 1.480 | 38,243 | -0.06(-3.90%) |
Feb 15, 2024 | 1.700 | 1.700 | 1.460 | 1.540 | 37,504 | -0.10(-6.10%) |
Feb 14, 2024 | 1.730 | 1.730 | 1.640 | 1.640 | 29,572 | -0.09(-5.20%) |
Feb 13, 2024 | 1.800 | 1.950 | 1.650 | 1.730 | 23,421 | -0.05(-2.81%) |
Feb 12, 2024 | 1.880 | 2.000 | 1.600 | 1.780 | 66,866 | -0.12(-6.32%) |
Feb 09, 2024 | 1.670 | 1.960 | 1.600 | 1.900 | 53,945 | +0.26(+15.85%) |
Feb 08, 2024 | 1.660 | 1.730 | 1.600 | 1.640 | 29,181 | +0.04(+2.50%) |
Feb 07, 2024 | 1.680 | 1.700 | 1.600 | 1.600 | 44,426 | -0.11(-6.43%) |
Feb 06, 2024 | 1.980 | 1.980 | 1.340 | 1.710 | 311,420 | -0.53(-23.66%) |
Feb 05, 2024 | 2.430 | 2.430 | 2.090 | 2.240 | 294,968 | -0.36(-13.85%) |
Feb 02, 2024 | 2.380 | 2.900 | 2.030 | 2.600 | 1,312,219 | +0.38(+16.85%) |
Feb 01, 2024 | 1.640 | 2.383 | 1.570 | 2.225 | 864,585 | +0.59(+35.67%) |
Jan 31, 2024 | 1.610 | 1.760 | 1.570 | 1.640 | 120,932 | +0.05(+3.15%) |
Jan 30, 2024 | 1.280 | 1.590 | 1.280 | 1.590 | 306,683 | +0.25(+18.56%) |
Jan 29, 2024 | 1.440 | 1.480 | 1.330 | 1.341 | 32,044 | -0.06(-4.21%) |
Jan 26, 2024 | 1.490 | 1.530 | 1.400 | 1.400 | 10,668 | -0.12(-7.89%) |
Jan 25, 2024 | 1.440 | 1.570 | 1.430 | 1.520 | 36,831 | +0.00(+0.22%) |
Jan 24, 2024 | 1.130 | 1.640 | 1.100 | 1.517 | 212,702 | +0.37(+31.89%) |
Jan 23, 2024 | 1.200 | 1.233 | 1.150 | 1.150 | 13,366 | -0.12(-9.45%) |
Jan 22, 2024 | 1.220 | 1.310 | 1.200 | 1.270 | 13,114 | +0.01(+0.79%) |
Jan 19, 2024 | 1.240 | 1.340 | 1.210 | 1.260 | 13,765 | +0.05(+4.13%) |
Jan 18, 2024 | 1.370 | 1.380 | 1.200 | 1.210 | 34,203 | -0.16(-11.68%) |
Jan 17, 2024 | 1.400 | 1.440 | 1.290 | 1.370 | 89,106 | -0.04(-2.84%) |
Jan 16, 2024 | 1.200 | 1.445 | 1.120 | 1.410 | 371,109 | +0.34(+31.78%) |
Jan 12, 2024 | 1.060 | 1.340 | 1.000 | 1.070 | 1,311,642 | +0.18(+20.22%) |
Jan 11, 2024 | 0.8700 | 1.000 | 0.8700 | 0.8900 | 18,384 | -0.01(-1.11%) |
Jan 10, 2024 | 1.150 | 1.150 | 0.8743 | 0.9000 | 48,718 | -0.25(-21.74%) |
Jan 09, 2024 | 1.185 | 1.185 | 1.130 | 1.150 | 10,269 | +0.00(+0.00%) |
Jan 08, 2024 | 1.170 | 1.240 | 1.103 | 1.150 | 44,235 | -0.05(-4.17%) |
Jan 05, 2024 | 1.210 | 1.210 | 1.110 | 1.200 | 25,974 | -0.04(-3.23%) |
Jan 04, 2024 | 1.090 | 1.269 | 1.040 | 1.240 | 78,049 | +0.09(+7.83%) |
Jan 03, 2024 | 1.020 | 1.160 | 0.9200 | 1.150 | 197,729 | +0.02(+1.77%) |
Jan 02, 2024 | 0.8400 | 1.350 | 0.8400 | 1.130 | 3,944,556 | +0.39(+52.70%) |
Dec 29, 2023 | 0.7200 | 0.8073 | 0.7000 | 0.7400 | 6,445 | +0.02(+2.76%) |
Dec 28, 2023 | 0.7600 | 0.8302 | 0.7200 | 0.7201 | 13,006 | -0.05(-6.05%) |
Dec 27, 2023 | 0.9500 | 0.9500 | 0.7315 | 0.7665 | 6,419 | -0.03(-3.77%) |
Dec 26, 2023 | 0.8400 | 0.9124 | 0.7500 | 0.7965 | 25,210 | +0.06(+8.25%) |
Dec 22, 2023 | 0.7200 | 0.7358 | 0.7200 | 0.7358 | 5,333 | +0.01(+0.74%) |
Dec 21, 2023 | 0.7050 | 0.7800 | 0.7050 | 0.7304 | 3,583 | +0.02(+2.87%) |
Dec 20, 2023 | 0.7800 | 0.7880 | 0.7100 | 0.7100 | 12,971 | -0.03(-4.05%) |
Dec 19, 2023 | 0.7300 | 0.7800 | 0.7100 | 0.7400 | 52,618 | -0.01(-0.67%) |
Dec 18, 2023 | 0.6891 | 0.9200 | 0.6310 | 0.7450 | 116,263 | +0.15(+24.17%) |
Dec 15, 2023 | 0.6250 | 0.6490 | 0.5850 | 0.6000 | 3,049 | -0.04(-6.24%) |
Dec 14, 2023 | 0.6301 | 0.6700 | 0.6000 | 0.6399 | 24,099 | +0.07(+12.24%) |
Dec 13, 2023 | 0.6300 | 0.6300 | 0.5300 | 0.5701 | 14,440 | -0.03(-5.30%) |
Dec 12, 2023 | 0.6220 | 0.6600 | 0.6020 | 0.6020 | 25,886 | -0.06(-8.80%) |
Dec 11, 2023 | 0.7448 | 0.7799 | 0.6100 | 0.6601 | 35,617 | -0.12(-15.37%) |
Dec 08, 2023 | 0.8000 | 0.8250 | 0.7600 | 0.7800 | 16,015 | -0.05(-6.09%) |
Dec 07, 2023 | 0.8120 | 0.8745 | 0.8000 | 0.8306 | 6,949 | +0.03(+3.82%) |
Dec 06, 2023 | 0.9701 | 0.9701 | 0.8000 | 0.8000 | 6,464 | +0.02(+2.56%) |
Dec 05, 2023 | 0.8900 | 0.9398 | 0.7800 | 0.7800 | 23,272 | -0.13(-14.30%) |
Dec 04, 2023 | 0.9700 | 0.9700 | 0.9100 | 0.9101 | 10,814 | -0.14(-13.32%) |