Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 1.570 | 1.570 | 1.480 | 1.520 | 105,039 | -0.05(-3.18%) |
Jun 06, 2024 | 1.560 | 1.600 | 1.520 | 1.570 | 50,751 | +0.00(+0.00%) |
Jun 05, 2024 | 1.540 | 1.620 | 1.470 | 1.570 | 66,009 | +0.04(+2.61%) |
Jun 04, 2024 | 1.590 | 1.611 | 1.470 | 1.530 | 184,243 | -0.12(-7.27%) |
Jun 03, 2024 | 1.750 | 1.880 | 1.500 | 1.650 | 462,175 | -0.06(-3.51%) |
May 31, 2024 | 1.340 | 1.770 | 1.331 | 1.710 | 565,903 | +0.36(+26.67%) |
May 30, 2024 | 1.370 | 1.425 | 1.310 | 1.350 | 229,153 | +0.01(+0.75%) |
May 29, 2024 | 1.210 | 1.370 | 1.210 | 1.340 | 115,078 | +0.10(+8.06%) |
May 28, 2024 | 1.330 | 1.330 | 1.200 | 1.240 | 192,984 | -0.06(-4.62%) |
May 24, 2024 | 1.300 | 1.300 | 1.220 | 1.300 | 76,863 | +0.04(+3.17%) |
May 23, 2024 | 1.240 | 1.429 | 1.111 | 1.260 | 402,252 | +0.03(+2.44%) |
May 22, 2024 | 1.290 | 1.320 | 1.180 | 1.230 | 295,217 | -0.06(-4.65%) |
May 21, 2024 | 1.030 | 1.330 | 1.010 | 1.290 | 1,858,138 | +0.25(+24.04%) |
May 20, 2024 | 0.9600 | 1.040 | 0.9300 | 1.040 | 102,584 | +0.11(+11.83%) |
May 17, 2024 | 0.9700 | 0.9700 | 0.8899 | 0.9300 | 177,937 | -0.01(-1.46%) |
May 16, 2024 | 0.9690 | 0.9690 | 0.9000 | 0.9438 | 67,811 | -0.02(-1.69%) |
May 15, 2024 | 0.9100 | 0.9600 | 0.9014 | 0.9600 | 122,756 | +0.04(+4.35%) |
May 14, 2024 | 1.040 | 1.040 | 0.7366 | 0.9200 | 287,926 | -0.15(-14.02%) |
May 13, 2024 | 1.090 | 1.150 | 1.010 | 1.070 | 97,962 | +0.01(+0.94%) |
May 10, 2024 | 1.130 | 1.180 | 1.010 | 1.060 | 100,524 | -0.07(-6.19%) |
May 09, 2024 | 1.030 | 1.130 | 1.020 | 1.130 | 55,141 | +0.11(+10.78%) |
May 08, 2024 | 1.200 | 1.210 | 0.9600 | 1.020 | 218,102 | -0.18(-15.00%) |
May 07, 2024 | 1.220 | 1.290 | 1.160 | 1.200 | 135,643 | +0.00(+0.00%) |
May 06, 2024 | 1.190 | 1.230 | 1.150 | 1.200 | 104,088 | +0.04(+3.45%) |
May 03, 2024 | 1.020 | 1.190 | 0.9712 | 1.160 | 177,793 | +0.17(+17.17%) |
May 02, 2024 | 0.9500 | 1.075 | 0.9112 | 0.9900 | 82,962 | +0.02(+2.38%) |
May 01, 2024 | 0.9502 | 0.9754 | 0.9001 | 0.9670 | 56,651 | +0.01(+0.77%) |
Apr 30, 2024 | 0.9600 | 0.9983 | 0.9000 | 0.9596 | 63,090 | +0.01(+0.61%) |
Apr 29, 2024 | 0.9000 | 0.9684 | 0.8700 | 0.9538 | 60,068 | +0.02(+2.42%) |
Apr 26, 2024 | 0.9266 | 0.9659 | 0.9260 | 0.9313 | 104,084 | +0.02(+1.68%) |
Apr 25, 2024 | 0.8711 | 0.9159 | 0.8700 | 0.9159 | 33,646 | +0.03(+3.67%) |
Apr 24, 2024 | 0.8500 | 0.9135 | 0.8200 | 0.8835 | 138,710 | +0.04(+4.75%) |
Apr 23, 2024 | 0.8011 | 0.8512 | 0.8011 | 0.8434 | 30,540 | +0.04(+4.77%) |
Apr 22, 2024 | 0.8500 | 0.8606 | 0.8001 | 0.8050 | 57,872 | -0.07(-7.60%) |
Apr 19, 2024 | 0.9098 | 0.9375 | 0.8500 | 0.8712 | 114,565 | -0.04(-4.26%) |
Apr 18, 2024 | 0.8800 | 0.9400 | 0.8570 | 0.9100 | 115,709 | +0.03(+3.64%) |
Apr 17, 2024 | 0.7900 | 0.9460 | 0.7700 | 0.8780 | 137,359 | +0.10(+12.35%) |
Apr 16, 2024 | 0.7949 | 0.7957 | 0.7500 | 0.7815 | 49,249 | -0.01(-1.78%) |
Apr 15, 2024 | 0.7658 | 0.8000 | 0.7235 | 0.7957 | 86,311 | +0.03(+3.90%) |
Apr 12, 2024 | 0.8300 | 0.8331 | 0.7500 | 0.7658 | 191,398 | -0.05(-6.62%) |
Apr 11, 2024 | 0.8300 | 0.8450 | 0.8200 | 0.8201 | 83,880 | -0.02(-1.95%) |
Apr 10, 2024 | 0.8390 | 0.8700 | 0.8237 | 0.8364 | 104,469 | -0.01(-1.02%) |
Apr 09, 2024 | 0.9200 | 0.9200 | 0.8027 | 0.8450 | 139,570 | -0.06(-6.16%) |
Apr 08, 2024 | 0.9494 | 0.9500 | 0.8811 | 0.9005 | 151,531 | -0.03(-3.35%) |
Apr 05, 2024 | 1.030 | 1.050 | 0.9317 | 0.9317 | 214,838 | -0.10(-9.54%) |
Apr 04, 2024 | 1.150 | 1.175 | 1.030 | 1.030 | 126,717 | -0.12(-10.43%) |
Apr 03, 2024 | 1.070 | 1.190 | 1.070 | 1.150 | 79,550 | +0.09(+8.49%) |
Apr 02, 2024 | 1.070 | 1.110 | 0.9800 | 1.060 | 185,114 | -0.05(-4.50%) |
Apr 01, 2024 | 1.230 | 1.230 | 1.070 | 1.110 | 146,101 | -0.10(-8.26%) |
Mar 28, 2024 | 1.250 | 1.300 | 1.170 | 1.210 | 234,260 | -0.13(-9.70%) |
Mar 27, 2024 | 1.270 | 1.340 | 1.250 | 1.340 | 198,022 | +0.07(+5.51%) |
Mar 26, 2024 | 1.290 | 1.290 | 1.230 | 1.270 | 166,781 | -0.01(-0.78%) |
Mar 25, 2024 | 1.200 | 1.290 | 1.200 | 1.280 | 85,576 | +0.11(+9.40%) |
Mar 22, 2024 | 1.260 | 1.280 | 1.150 | 1.170 | 121,787 | -0.08(-6.40%) |
Mar 21, 2024 | 1.250 | 1.280 | 1.180 | 1.250 | 87,627 | -0.03(-2.34%) |
Mar 20, 2024 | 1.180 | 1.310 | 1.165 | 1.280 | 91,481 | +0.10(+8.47%) |
Mar 19, 2024 | 1.320 | 1.350 | 1.180 | 1.180 | 156,426 | -0.17(-12.59%) |
Mar 18, 2024 | 1.270 | 1.380 | 1.270 | 1.350 | 106,226 | +0.06(+4.65%) |
Mar 15, 2024 | 1.390 | 1.440 | 1.230 | 1.290 | 212,951 | -0.08(-5.84%) |
Mar 14, 2024 | 1.150 | 1.400 | 1.100 | 1.370 | 423,026 | +0.24(+21.24%) |
Mar 13, 2024 | 1.140 | 1.199 | 1.080 | 1.130 | 121,584 | -0.02(-1.74%) |
Mar 12, 2024 | 1.010 | 1.180 | 1.010 | 1.150 | 318,410 | +0.14(+13.86%) |
Mar 11, 2024 | 1.020 | 1.020 | 1.000 | 1.010 | 84,933 | +0.00(+0.00%) |
Mar 08, 2024 | 0.9900 | 1.020 | 0.9900 | 1.010 | 117,608 | +0.03(+3.06%) |
Mar 07, 2024 | 0.9900 | 1.010 | 0.9511 | 0.9800 | 70,213 | +0.00(+0.24%) |
Mar 06, 2024 | 0.9500 | 1.010 | 0.9500 | 0.9777 | 127,437 | +0.01(+0.79%) |
Mar 05, 2024 | 1.030 | 1.030 | 0.9500 | 0.9700 | 157,315 | -0.05(-4.90%) |
Mar 04, 2024 | 0.9686 | 1.050 | 0.9400 | 1.020 | 846,643 | +0.04(+3.94%) |
Mar 01, 2024 | 0.9800 | 1.020 | 0.9800 | 0.9813 | 100,230 | -0.02(-1.87%) |
Feb 29, 2024 | 0.9838 | 1.020 | 0.9701 | 1.000 | 111,258 | +0.02(+2.04%) |
Feb 28, 2024 | 0.9800 | 1.020 | 0.9600 | 0.9800 | 88,984 | -0.02(-1.52%) |
Feb 27, 2024 | 0.9567 | 1.010 | 0.9567 | 0.9951 | 78,002 | +0.04(+4.01%) |
Feb 26, 2024 | 0.9600 | 0.9799 | 0.9223 | 0.9567 | 75,887 | -0.02(-2.38%) |
Feb 23, 2024 | 0.9600 | 1.010 | 0.9481 | 0.9800 | 88,701 | +0.02(+1.87%) |
Feb 22, 2024 | 0.8900 | 0.9800 | 0.8800 | 0.9620 | 106,565 | +0.08(+9.31%) |
Feb 21, 2024 | 0.9800 | 0.9800 | 0.8800 | 0.8801 | 169,751 | -0.09(-9.21%) |
Feb 20, 2024 | 1.010 | 1.039 | 0.9500 | 0.9694 | 123,039 | -0.07(-6.79%) |
Feb 16, 2024 | 1.040 | 1.070 | 1.020 | 1.040 | 189,351 | -0.02(-1.89%) |
Feb 15, 2024 | 0.9400 | 1.110 | 0.9301 | 1.060 | 465,120 | +0.12(+12.17%) |
Feb 14, 2024 | 0.7900 | 0.9799 | 0.7900 | 0.9450 | 555,858 | +0.10(+12.50%) |
Feb 13, 2024 | 0.8500 | 0.8704 | 0.8100 | 0.8400 | 92,568 | -0.01(-1.18%) |
Feb 12, 2024 | 0.8300 | 0.8640 | 0.8243 | 0.8500 | 434,773 | +0.08(+10.39%) |
Feb 09, 2024 | 0.7333 | 0.7949 | 0.7333 | 0.7700 | 160,613 | +0.01(+1.85%) |
Feb 08, 2024 | 0.7004 | 0.7718 | 0.7004 | 0.7560 | 169,999 | +0.05(+7.08%) |
Feb 07, 2024 | 0.7502 | 0.7677 | 0.6802 | 0.7060 | 188,165 | -0.05(-6.69%) |
Feb 06, 2024 | 0.7996 | 0.7999 | 0.7419 | 0.7566 | 121,949 | -0.03(-3.30%) |
Feb 05, 2024 | 0.8335 | 0.8338 | 0.7700 | 0.7824 | 111,716 | -0.07(-7.84%) |
Feb 02, 2024 | 0.8500 | 0.8800 | 0.8208 | 0.8490 | 172,904 | -0.00(-0.12%) |
Feb 01, 2024 | 0.7877 | 0.8761 | 0.7877 | 0.8500 | 229,023 | +0.04(+4.67%) |
Jan 31, 2024 | 0.7950 | 0.8526 | 0.7900 | 0.8121 | 226,836 | +0.01(+1.63%) |
Jan 30, 2024 | 0.7843 | 0.8000 | 0.7761 | 0.7991 | 59,517 | +0.02(+2.88%) |
Jan 29, 2024 | 0.7811 | 0.7920 | 0.7606 | 0.7767 | 74,710 | -0.00(-0.42%) |
Jan 26, 2024 | 0.7900 | 0.7999 | 0.7607 | 0.7800 | 65,812 | -0.02(-2.50%) |
Jan 25, 2024 | 0.8300 | 0.8300 | 0.7800 | 0.8000 | 180,904 | -0.01(-1.82%) |
Jan 24, 2024 | 0.7477 | 0.8400 | 0.7450 | 0.8148 | 431,649 | +0.07(+9.37%) |
Jan 23, 2024 | 0.7700 | 0.7700 | 0.7214 | 0.7450 | 216,395 | -0.02(-1.97%) |
Jan 22, 2024 | 0.7300 | 0.7796 | 0.7101 | 0.7600 | 175,378 | +0.03(+3.81%) |
Jan 19, 2024 | 0.7900 | 0.7900 | 0.6882 | 0.7321 | 348,611 | -0.04(-5.29%) |
Jan 18, 2024 | 0.7200 | 0.7834 | 0.7010 | 0.7730 | 426,679 | +0.04(+4.88%) |
Jan 17, 2024 | 0.6600 | 0.7370 | 0.6400 | 0.7370 | 578,877 | +0.07(+11.33%) |
Jan 16, 2024 | 0.6569 | 0.6699 | 0.6201 | 0.6620 | 224,490 | +0.00(+0.61%) |
Jan 12, 2024 | 0.6056 | 0.6600 | 0.6055 | 0.6580 | 402,700 | +0.05(+8.56%) |
Jan 11, 2024 | 0.6140 | 0.6200 | 0.5851 | 0.6061 | 298,797 | +0.01(+1.87%) |
Jan 10, 2024 | 0.5500 | 0.6000 | 0.5500 | 0.5950 | 316,891 | +0.03(+5.87%) |
Jan 09, 2024 | 0.5335 | 0.5700 | 0.5180 | 0.5620 | 236,503 | +0.03(+4.66%) |
Jan 08, 2024 | 0.5477 | 0.5500 | 0.5307 | 0.5370 | 118,053 | -0.02(-3.64%) |
Jan 05, 2024 | 0.5326 | 0.5700 | 0.5267 | 0.5573 | 301,970 | +0.02(+4.30%) |
Jan 04, 2024 | 0.5200 | 0.5343 | 0.5100 | 0.5343 | 102,790 | +0.01(+2.45%) |
Jan 03, 2024 | 0.5430 | 0.5500 | 0.5135 | 0.5215 | 169,232 | -0.03(-6.04%) |
Jan 02, 2024 | 0.5946 | 0.5946 | 0.5513 | 0.5550 | 162,329 | -0.03(-5.93%) |
Dec 29, 2023 | 0.6000 | 0.6000 | 0.5572 | 0.5900 | 339,388 | -0.01(-1.16%) |
Dec 28, 2023 | 0.5300 | 0.6017 | 0.5255 | 0.5969 | 634,241 | +0.07(+13.70%) |
Dec 27, 2023 | 0.5079 | 0.5300 | 0.5079 | 0.5250 | 309,719 | +0.02(+3.14%) |
Dec 26, 2023 | 0.5300 | 0.5381 | 0.5089 | 0.5090 | 355,438 | -0.01(-2.10%) |
Dec 22, 2023 | 0.5138 | 0.5222 | 0.4989 | 0.5199 | 360,957 | +0.00(+0.41%) |
Dec 21, 2023 | 0.5100 | 0.5200 | 0.4938 | 0.5178 | 328,631 | +0.02(+3.15%) |
Dec 20, 2023 | 0.5289 | 0.5434 | 0.4810 | 0.5020 | 416,495 | -0.01(-2.83%) |
Dec 19, 2023 | 0.5450 | 0.5606 | 0.5120 | 0.5166 | 305,954 | -0.02(-2.91%) |
Dec 18, 2023 | 0.5848 | 0.5901 | 0.5301 | 0.5321 | 387,220 | -0.06(-9.83%) |
Dec 15, 2023 | 0.6000 | 0.6150 | 0.5900 | 0.5901 | 335,904 | -0.01(-1.98%) |
Dec 14, 2023 | 0.5900 | 0.6200 | 0.5900 | 0.6020 | 450,476 | +0.01(+1.86%) |
Dec 13, 2023 | 0.6000 | 0.6120 | 0.5875 | 0.5910 | 179,735 | -0.01(-1.50%) |
Dec 12, 2023 | 0.5980 | 0.6012 | 0.5800 | 0.6000 | 285,684 | -0.01(-0.84%) |
Dec 11, 2023 | 0.6311 | 0.6571 | 0.5802 | 0.6051 | 558,481 | -0.04(-5.89%) |
Dec 08, 2023 | 0.6500 | 0.6620 | 0.6300 | 0.6430 | 182,015 | -0.01(-1.08%) |
Dec 07, 2023 | 0.6499 | 0.6612 | 0.6350 | 0.6500 | 231,468 | -0.01(-1.66%) |
Dec 06, 2023 | 0.6430 | 0.6857 | 0.6350 | 0.6610 | 502,240 | +0.00(+0.46%) |
Dec 05, 2023 | 0.6600 | 0.6600 | 0.6350 | 0.6580 | 183,290 | -0.00(-0.47%) |
Dec 04, 2023 | 0.6322 | 0.6944 | 0.6322 | 0.6611 | 564,263 | +0.01(+1.43%) |
Dec 01, 2023 | 0.6270 | 0.6600 | 0.6170 | 0.6518 | 257,268 | +0.03(+5.13%) |
Nov 30, 2023 | 0.6314 | 0.6479 | 0.6022 | 0.6200 | 368,139 | -0.03(-4.62%) |
Nov 29, 2023 | 0.6220 | 0.6500 | 0.6105 | 0.6500 | 565,568 | +0.03(+4.33%) |
Nov 28, 2023 | 0.6452 | 0.6557 | 0.6112 | 0.6230 | 442,154 | -0.04(-5.46%) |
Nov 27, 2023 | 0.6426 | 0.6590 | 0.6201 | 0.6590 | 385,268 | -0.00(-0.15%) |
Nov 24, 2023 | 0.6269 | 0.6600 | 0.6269 | 0.6600 | 219,826 | +0.01(+1.54%) |
Nov 22, 2023 | 0.6300 | 0.6500 | 0.5873 | 0.6500 | 503,018 | +0.02(+3.03%) |
Nov 21, 2023 | 0.6445 | 0.6445 | 0.6100 | 0.6309 | 240,914 | -0.02(-2.59%) |
Nov 20, 2023 | 0.6000 | 0.6494 | 0.6000 | 0.6477 | 959,945 | +0.04(+5.71%) |
Nov 17, 2023 | 0.5981 | 0.6243 | 0.5885 | 0.6127 | 984,805 | +0.00(+0.44%) |
Nov 16, 2023 | 0.6200 | 0.6200 | 0.5680 | 0.6100 | 556,866 | +0.00(+0.00%) |
Nov 15, 2023 | 0.5300 | 0.6200 | 0.5311 | 0.6100 | 2,150,957 | +0.07(+12.13%) |
Nov 14, 2023 | 0.5210 | 0.5443 | 0.5000 | 0.5440 | 1,147,060 | +0.02(+3.46%) |
Nov 13, 2023 | 0.5200 | 0.5258 | 0.4806 | 0.5258 | 1,260,673 | -0.00(-0.87%) |
Nov 10, 2023 | 0.5500 | 0.5630 | 0.4703 | 0.5304 | 2,230,707 | -0.04(-7.06%) |
Nov 09, 2023 | 0.5500 | 0.5727 | 0.5300 | 0.5707 | 3,380,006 | +0.04(+8.29%) |
Nov 08, 2023 | 0.8100 | 0.8460 | 0.5110 | 0.5270 | 15,627,198 | -2.05(-79.57%) |
Nov 07, 2023 | 2.610 | 2.730 | 2.540 | 2.580 | 1,570,678 | -0.01(-0.39%) |
Nov 06, 2023 | 2.730 | 2.770 | 2.570 | 2.590 | 281,371 | -0.14(-5.13%) |
Nov 03, 2023 | 2.700 | 2.890 | 2.700 | 2.730 | 279,933 | +0.04(+1.49%) |
Nov 02, 2023 | 3.120 | 3.140 | 2.601 | 2.690 | 575,585 | -0.29(-9.73%) |
Nov 01, 2023 | 2.750 | 3.030 | 2.721 | 2.980 | 354,134 | +0.23(+8.36%) |
Oct 31, 2023 | 2.520 | 2.790 | 2.494 | 2.750 | 356,492 | +0.26(+10.44%) |
Oct 30, 2023 | 2.280 | 2.526 | 2.280 | 2.490 | 322,573 | +0.25(+11.16%) |
Oct 27, 2023 | 2.360 | 2.380 | 2.230 | 2.240 | 238,477 | -0.10(-4.27%) |
Oct 26, 2023 | 2.340 | 2.365 | 2.290 | 2.340 | 200,252 | -0.03(-1.27%) |
Oct 25, 2023 | 2.460 | 2.480 | 2.340 | 2.370 | 246,202 | -0.09(-3.66%) |
Oct 24, 2023 | 2.500 | 2.580 | 2.420 | 2.460 | 296,393 | -0.02(-0.81%) |
Oct 23, 2023 | 2.500 | 2.540 | 2.470 | 2.480 | 641,817 | -0.08(-3.31%) |
Oct 20, 2023 | 2.920 | 2.920 | 2.510 | 2.565 | 865,206 | -0.35(-12.16%) |
Oct 19, 2023 | 2.610 | 3.120 | 2.540 | 2.920 | 1,744,627 | +0.32(+12.31%) |
Oct 18, 2023 | 2.730 | 2.740 | 2.560 | 2.600 | 186,140 | -0.15(-5.45%) |
Oct 17, 2023 | 2.670 | 2.820 | 2.480 | 2.750 | 327,461 | +0.08(+3.00%) |
Oct 16, 2023 | 2.530 | 2.730 | 2.500 | 2.670 | 165,989 | +0.14(+5.53%) |
Oct 13, 2023 | 2.580 | 2.690 | 2.500 | 2.530 | 181,043 | -0.04(-1.56%) |
Oct 12, 2023 | 2.540 | 2.600 | 2.500 | 2.570 | 167,669 | +0.06(+2.39%) |
Oct 11, 2023 | 2.510 | 2.550 | 2.500 | 2.510 | 207,378 | +0.02(+0.80%) |
Oct 10, 2023 | 2.330 | 2.560 | 2.327 | 2.490 | 313,382 | +0.18(+7.79%) |
Oct 09, 2023 | 2.330 | 2.400 | 2.250 | 2.310 | 135,952 | -0.04(-1.70%) |
Oct 06, 2023 | 2.390 | 2.435 | 2.290 | 2.350 | 336,484 | -0.04(-1.67%) |
Oct 05, 2023 | 2.300 | 2.430 | 2.250 | 2.390 | 198,387 | +0.14(+6.22%) |
Oct 04, 2023 | 2.320 | 2.330 | 2.180 | 2.250 | 361,042 | -0.05(-2.17%) |
Oct 03, 2023 | 2.500 | 2.557 | 2.270 | 2.300 | 375,565 | -0.21(-8.37%) |