Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 0.8010 | 1.000 | 0.8010 | 1.000 | 7,039 | +0.00(+0.00%) |
Jun 13, 2024 | 1.010 | 1.010 | 1.000 | 1.000 | 1,945 | -0.02(-2.15%) |
Jun 12, 2024 | 1.038 | 1.040 | 1.022 | 1.022 | 528 | +0.01(+1.19%) |
Jun 11, 2024 | 1.020 | 1.020 | 1.010 | 1.010 | 370 | -0.02(-1.94%) |
Jun 10, 2024 | 1.030 | 1.030 | 0.7619 | 1.030 | 1,538 | -0.04(-3.51%) |
Jun 07, 2024 | 0.8000 | 1.067 | 0.8000 | 1.067 | 2,274 | -0.01(-1.16%) |
Jun 06, 2024 | 1.050 | 1.080 | 1.030 | 1.080 | 878 | -0.02(-1.82%) |
Jun 05, 2024 | 1.124 | 1.130 | 1.100 | 1.100 | 1,596 | -0.01(-0.90%) |
Jun 04, 2024 | 1.000 | 1.130 | 1.000 | 1.110 | 706 | +0.11(+11.00%) |
Jun 03, 2024 | 1.000 | 1.000 | 0.7519 | 1.000 | 6,131 | -0.12(-10.71%) |
May 24, 2024 | 1.120 | 63 | -0.09(-7.44%) | |||
May 22, 2024 | 1.210 | 7 | -0.03(-2.42%) | |||
May 21, 2024 | 1.240 | 1.240 | 1.240 | 1.240 | 211 | +0.10(+9.19%) |
May 20, 2024 | 1.190 | 1.230 | 1.075 | 1.136 | 6,404 | -0.05(-4.57%) |
May 17, 2024 | 0.9800 | 1.190 | 0.9800 | 1.190 | 580 | +0.00(+0.00%) |
May 16, 2024 | 1.148 | 1.190 | 1.148 | 1.190 | 688 | +0.06(+5.59%) |
May 15, 2024 | 1.100 | 1.190 | 0.9433 | 1.127 | 6,555 | +0.05(+4.35%) |
May 14, 2024 | 0.9600 | 1.140 | 0.9600 | 1.080 | 972 | +0.10(+10.20%) |
May 13, 2024 | 1.106 | 1.120 | 0.9800 | 0.9800 | 16,593 | -0.19(-16.24%) |
May 10, 2024 | 1.170 | 1.170 | 1.170 | 1.170 | 291 | -0.02(-1.68%) |
May 09, 2024 | 1.271 | 1.280 | 1.180 | 1.190 | 1,421 | -0.09(-7.03%) |
May 08, 2024 | 1.265 | 1.280 | 1.265 | 1.280 | 316 | -0.00(-0.39%) |
May 07, 2024 | 1.268 | 1.285 | 1.268 | 1.285 | 405 | +0.03(+2.80%) |
May 06, 2024 | 1.480 | 1.480 | 1.250 | 1.250 | 1,044 | -0.23(-15.54%) |
May 03, 2024 | 1.140 | 1.480 | 1.060 | 1.480 | 4,551 | +0.34(+29.82%) |
May 02, 2024 | 1.211 | 1.330 | 1.140 | 1.140 | 1,267 | -0.05(-4.20%) |
May 01, 2024 | 1.250 | 1.250 | 1.190 | 1.190 | 2,053 | +0.01(+0.85%) |
Apr 30, 2024 | 1.490 | 1.490 | 1.180 | 1.180 | 3,331 | -0.36(-23.58%) |
Apr 29, 2024 | 1.280 | 1.634 | 1.280 | 1.544 | 2,469 | +0.22(+16.53%) |
Apr 26, 2024 | 1.266 | 1.700 | 1.180 | 1.325 | 21,742 | +0.08(+6.85%) |
Apr 25, 2024 | 1.266 | 1.266 | 1.195 | 1.240 | 5,351 | +0.01(+0.81%) |
Apr 24, 2024 | 1.150 | 1.270 | 1.150 | 1.230 | 850 | -0.07(-5.57%) |
Apr 23, 2024 | 1.220 | 1.302 | 1.100 | 1.302 | 2,292 | +0.06(+5.04%) |
Apr 22, 2024 | 1.310 | 1.350 | 1.200 | 1.240 | 6,846 | -0.07(-5.34%) |
Apr 19, 2024 | 1.310 | 1.480 | 1.310 | 1.310 | 3,353 | +0.00(+0.00%) |
Apr 18, 2024 | 1.270 | 1.320 | 1.270 | 1.310 | 1,337 | +0.05(+3.76%) |
Apr 17, 2024 | 1.260 | 1.262 | 1.260 | 1.262 | 552 | -0.05(-3.63%) |
Apr 16, 2024 | 1.070 | 1.310 | 1.070 | 1.310 | 750 | +0.23(+21.30%) |
Apr 15, 2024 | 1.160 | 1.160 | 1.080 | 1.080 | 11,606 | -0.27(-20.00%) |
Apr 12, 2024 | 1.150 | 1.350 | 1.100 | 1.350 | 2,324 | +0.00(+0.00%) |
Apr 11, 2024 | 1.300 | 1.350 | 1.150 | 1.350 | 1,005 | +0.00(+0.00%) |
Apr 09, 2024 | 1.350 | 13 | -0.05(-3.57%) | |||
Apr 08, 2024 | 1.230 | 1.400 | 1.180 | 1.400 | 4,242 | -0.01(-0.71%) |
Apr 05, 2024 | 1.410 | 1.410 | 1.410 | 1.410 | 1,266 | +0.08(+5.82%) |
Apr 04, 2024 | 1.355 | 1.430 | 1.195 | 1.333 | 3,312 | -0.08(-5.50%) |
Apr 03, 2024 | 1.420 | 1.430 | 1.200 | 1.410 | 1,789 | -0.03(-2.08%) |
Apr 01, 2024 | 1.440 | 18 | +0.00(+0.00%) | |||
Mar 28, 2024 | 1.250 | 1.440 | 1.230 | 1.440 | 854 | +0.34(+30.91%) |
Mar 27, 2024 | 1.100 | 1.100 | 1.058 | 1.100 | 6,749 | +0.03(+2.80%) |
Mar 26, 2024 | 1.070 | 1.070 | 1.070 | 1.070 | 934 | -0.23(-17.69%) |
Mar 25, 2024 | 1.350 | 1.350 | 1.060 | 1.300 | 9,826 | -0.05(-3.70%) |
Mar 22, 2024 | 1.380 | 1.380 | 1.350 | 1.350 | 5,205 | +0.09(+7.18%) |
Mar 21, 2024 | 1.260 | 1.260 | 1.260 | 1.260 | 2,434 | +0.01(+1.17%) |
Mar 20, 2024 | 1.120 | 1.245 | 1.120 | 1.245 | 1,604 | +0.18(+16.36%) |
Mar 19, 2024 | 1.070 | 1.070 | 1.070 | 1.070 | 1,113 | -0.05(-4.55%) |
Mar 18, 2024 | 1.060 | 1.220 | 1.060 | 1.121 | 4,105 | +0.06(+5.75%) |
Mar 15, 2024 | 1.218 | 1.218 | 1.060 | 1.060 | 13,172 | -0.17(-13.82%) |
Mar 14, 2024 | 1.330 | 1.400 | 1.080 | 1.230 | 11,766 | -0.17(-12.14%) |
Mar 13, 2024 | 1.376 | 1.400 | 1.376 | 1.400 | 977 | +0.05(+3.70%) |
Mar 12, 2024 | 1.360 | 1.360 | 1.240 | 1.350 | 2,178 | -0.03(-2.17%) |
Mar 11, 2024 | 1.380 | 1.400 | 1.177 | 1.380 | 6,189 | +0.00(+0.00%) |
Mar 08, 2024 | 1.380 | 1.380 | 1.380 | 1.380 | 464 | -0.02(-1.43%) |
Mar 06, 2024 | 1.400 | 80 | +0.13(+10.24%) | |||
Mar 05, 2024 | 1.700 | 1.700 | 1.250 | 1.270 | 9,685 | -0.28(-18.06%) |
Mar 04, 2024 | 1.580 | 1.720 | 1.550 | 1.550 | 4,925 | -0.09(-5.49%) |
Mar 01, 2024 | 1.600 | 1.640 | 1.600 | 1.640 | 759 | -0.03(-1.80%) |
Feb 29, 2024 | 1.635 | 1.760 | 1.600 | 1.670 | 1,357 | -0.13(-7.22%) |
Feb 28, 2024 | 1.610 | 2.040 | 1.610 | 1.800 | 13,799 | +0.19(+11.80%) |
Feb 27, 2024 | 1.660 | 1.710 | 1.420 | 1.610 | 12,960 | -0.06(-3.59%) |
Feb 26, 2024 | 1.500 | 1.670 | 1.500 | 1.670 | 2,064 | +0.18(+11.86%) |
Feb 23, 2024 | 1.484 | 1.560 | 1.480 | 1.493 | 3,632 | +0.01(+0.54%) |
Feb 22, 2024 | 1.605 | 1.605 | 1.485 | 1.485 | 3,820 | -0.11(-7.19%) |
Feb 21, 2024 | 1.680 | 1.680 | 1.490 | 1.600 | 3,614 | +0.10(+6.67%) |
Feb 20, 2024 | 1.500 | 1.500 | 1.500 | 1.500 | 224 | +0.00(+0.00%) |
Feb 16, 2024 | 1.500 | 1.500 | 1.500 | 1.500 | 3,538 | -0.05(-3.23%) |
Feb 15, 2024 | 1.500 | 1.550 | 1.470 | 1.550 | 3,889 | +0.07(+4.74%) |
Feb 14, 2024 | 1.545 | 1.570 | 1.480 | 1.480 | 3,173 | -0.09(-5.74%) |
Feb 13, 2024 | 1.560 | 1.570 | 1.471 | 1.570 | 10,166 | -0.01(-0.63%) |
Feb 12, 2024 | 1.597 | 1.702 | 1.570 | 1.580 | 9,824 | -0.03(-1.86%) |
Feb 09, 2024 | 1.700 | 1.700 | 1.570 | 1.610 | 6,744 | +0.04(+2.55%) |
Feb 08, 2024 | 1.540 | 1.570 | 1.510 | 1.570 | 3,685 | +0.02(+1.29%) |
Feb 07, 2024 | 1.580 | 1.588 | 1.550 | 1.550 | 2,317 | +0.00(+0.00%) |
Feb 06, 2024 | 1.550 | 1.550 | 1.538 | 1.550 | 2,135 | -0.04(-2.52%) |
Feb 05, 2024 | 1.600 | 1.600 | 1.590 | 1.590 | 4,316 | -0.01(-0.63%) |
Feb 02, 2024 | 1.600 | 1.623 | 1.600 | 1.600 | 3,296 | -0.01(-0.62%) |
Feb 01, 2024 | 1.630 | 1.630 | 1.600 | 1.610 | 1,297 | -0.01(-0.61%) |
Jan 31, 2024 | 1.600 | 1.620 | 1.600 | 1.620 | 300 | +0.03(+1.88%) |
Jan 30, 2024 | 1.710 | 1.710 | 1.590 | 1.590 | 2,336 | -0.14(-8.09%) |
Jan 29, 2024 | 1.740 | 1.740 | 1.730 | 1.730 | 221 | -0.01(-0.63%) |
Jan 26, 2024 | 1.740 | 1.741 | 1.740 | 1.741 | 625 | +0.01(+0.64%) |
Jan 24, 2024 | 1.730 | 47 | +0.03(+1.76%) | |||
Jan 23, 2024 | 1.860 | 1.860 | 1.512 | 1.700 | 10,650 | -0.16(-8.60%) |
Jan 22, 2024 | 1.920 | 1.920 | 1.860 | 1.860 | 2,523 | +0.03(+1.64%) |
Jan 19, 2024 | 1.610 | 2.250 | 1.600 | 1.830 | 4,970 | +0.23(+14.38%) |
Jan 18, 2024 | 1.560 | 1.600 | 1.560 | 1.600 | 1,178 | +0.01(+0.47%) |
Jan 17, 2024 | 1.610 | 1.610 | 1.560 | 1.593 | 2,467 | -0.04(-2.30%) |
Jan 16, 2024 | 1.783 | 1.783 | 1.563 | 1.630 | 5,656 | -0.14(-7.91%) |
Jan 12, 2024 | 1.850 | 1.870 | 1.510 | 1.770 | 9,016 | -0.04(-2.21%) |
Jan 11, 2024 | 1.890 | 2.000 | 1.810 | 1.810 | 8,649 | +0.03(+1.69%) |
Jan 10, 2024 | 1.900 | 1.900 | 1.651 | 1.780 | 10,000 | -0.12(-6.32%) |
Jan 09, 2024 | 1.900 | 1.900 | 1.750 | 1.900 | 2,238 | +0.00(+0.00%) |
Jan 08, 2024 | 2.000 | 2.080 | 1.700 | 1.900 | 5,750 | -0.10(-5.00%) |
Jan 05, 2024 | 2.010 | 2.010 | 1.990 | 2.000 | 748 | +0.06(+3.04%) |
Jan 04, 2024 | 2.040 | 2.100 | 1.941 | 1.941 | 707 | -0.09(-4.38%) |
Jan 03, 2024 | 1.940 | 2.030 | 1.940 | 2.030 | 7,307 | +0.16(+8.38%) |
Jan 02, 2024 | 1.890 | 2.000 | 1.800 | 1.873 | 4,394 | +0.02(+1.24%) |
Dec 29, 2023 | 1.907 | 1.907 | 1.850 | 1.850 | 21,572 | +0.00(+0.00%) |
Dec 28, 2023 | 1.910 | 1.910 | 1.850 | 1.850 | 19,684 | -0.06(-3.14%) |
Dec 27, 2023 | 1.865 | 2.040 | 1.860 | 1.910 | 25,215 | -0.12(-5.91%) |
Dec 26, 2023 | 2.060 | 2.100 | 1.850 | 2.030 | 20,785 | +0.02(+1.00%) |
Dec 22, 2023 | 1.900 | 2.060 | 1.860 | 2.010 | 21,950 | +0.05(+2.39%) |
Dec 21, 2023 | 2.050 | 2.100 | 1.850 | 1.963 | 41,273 | -0.06(-2.82%) |
Dec 20, 2023 | 2.150 | 2.150 | 2.010 | 2.020 | 8,107 | +0.01(+0.50%) |
Dec 19, 2023 | 2.040 | 2.200 | 2.010 | 2.010 | 15,269 | +0.01(+0.50%) |
Dec 18, 2023 | 2.040 | 2.040 | 1.800 | 2.000 | 3,058 | +0.11(+5.82%) |
Dec 15, 2023 | 2.090 | 2.100 | 1.890 | 1.890 | 6,833 | -0.01(-0.53%) |
Dec 14, 2023 | 1.897 | 1.900 | 1.890 | 1.900 | 1,723 | -0.11(-5.47%) |
Dec 13, 2023 | 1.850 | 2.150 | 1.850 | 2.010 | 2,734 | +0.27(+15.52%) |
Dec 12, 2023 | 1.790 | 1.792 | 1.620 | 1.740 | 1,076 | -0.06(-3.34%) |
Dec 11, 2023 | 2.150 | 2.150 | 1.770 | 1.800 | 4,122 | -0.40(-18.18%) |
Dec 08, 2023 | 2.200 | 2.200 | 2.200 | 2.200 | 1,432 | -0.07(-3.08%) |
Dec 06, 2023 | 2.270 | 109 | +0.02(+0.89%) | |||
Dec 05, 2023 | 2.200 | 2.380 | 2.000 | 2.250 | 19,431 | +0.05(+2.27%) |
Dec 04, 2023 | 2.290 | 2.290 | 2.200 | 2.200 | 6,625 | +0.15(+7.32%) |