Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 1.820 | 1.890 | 1.815 | 1.840 | 33,341 | +0.03(+1.66%) |
May 30, 2024 | 1.840 | 1.840 | 1.800 | 1.810 | 14,250 | +0.00(+0.00%) |
May 29, 2024 | 1.800 | 1.820 | 1.800 | 1.810 | 19,775 | +0.05(+2.84%) |
May 28, 2024 | 1.840 | 1.840 | 1.650 | 1.760 | 20,639 | -0.05(-2.76%) |
May 24, 2024 | 1.900 | 1.900 | 1.750 | 1.810 | 33,059 | -0.02(-1.09%) |
May 23, 2024 | 1.890 | 1.890 | 1.770 | 1.830 | 28,337 | -0.06(-3.17%) |
May 22, 2024 | 1.860 | 1.910 | 1.730 | 1.890 | 29,703 | +0.00(+0.00%) |
May 21, 2024 | 1.920 | 1.920 | 1.765 | 1.890 | 36,881 | +0.03(+1.61%) |
May 20, 2024 | 1.750 | 1.900 | 1.630 | 1.860 | 121,107 | +0.13(+7.51%) |
May 17, 2024 | 1.760 | 1.884 | 1.715 | 1.730 | 46,753 | -0.03(-1.70%) |
May 16, 2024 | 1.830 | 1.970 | 1.690 | 1.760 | 103,129 | -0.23(-11.56%) |
May 15, 2024 | 1.580 | 2.220 | 1.550 | 1.990 | 566,318 | +0.45(+29.22%) |
May 14, 2024 | 1.380 | 1.600 | 1.360 | 1.540 | 48,090 | +0.18(+13.24%) |
May 13, 2024 | 1.310 | 1.400 | 1.301 | 1.360 | 9,936 | +0.05(+3.82%) |
May 10, 2024 | 1.400 | 1.440 | 1.300 | 1.310 | 55,332 | -0.05(-3.68%) |
May 09, 2024 | 1.390 | 1.390 | 1.350 | 1.360 | 34,652 | -0.04(-2.86%) |
May 08, 2024 | 1.310 | 1.550 | 1.310 | 1.400 | 34,794 | +0.14(+11.11%) |
May 07, 2024 | 1.290 | 1.300 | 1.200 | 1.260 | 30,515 | -0.03(-2.33%) |
May 06, 2024 | 1.400 | 1.450 | 1.290 | 1.290 | 71,592 | -0.10(-7.19%) |
May 03, 2024 | 1.380 | 1.510 | 1.330 | 1.390 | 46,966 | +0.05(+3.73%) |
May 02, 2024 | 1.390 | 1.400 | 1.290 | 1.340 | 69,386 | -0.01(-0.74%) |
May 01, 2024 | 1.430 | 1.450 | 1.350 | 1.350 | 94,356 | -0.12(-8.16%) |
Apr 30, 2024 | 1.540 | 1.595 | 1.430 | 1.470 | 57,409 | -0.12(-7.55%) |
Apr 29, 2024 | 1.650 | 1.780 | 1.590 | 1.590 | 40,442 | -0.12(-7.02%) |
Apr 26, 2024 | 1.670 | 1.820 | 1.670 | 1.710 | 98,983 | -0.19(-10.00%) |
Apr 25, 2024 | 1.820 | 1.900 | 1.712 | 1.900 | 21,668 | +0.03(+1.60%) |
Apr 24, 2024 | 1.630 | 1.870 | 1.543 | 1.870 | 62,108 | +0.29(+18.35%) |
Apr 23, 2024 | 1.440 | 1.610 | 1.420 | 1.580 | 79,090 | +0.21(+15.33%) |
Apr 22, 2024 | 1.960 | 1.960 | 1.290 | 1.370 | 369,101 | -0.67(-32.84%) |
Apr 19, 2024 | 2.120 | 2.130 | 2.020 | 2.040 | 52,727 | -0.06(-2.86%) |
Apr 18, 2024 | 2.100 | 2.150 | 2.043 | 2.100 | 27,638 | -0.03(-1.41%) |
Apr 17, 2024 | 2.200 | 2.200 | 2.110 | 2.130 | 37,008 | +0.00(+0.19%) |
Apr 16, 2024 | 2.298 | 2.300 | 2.126 | 2.126 | 12,950 | -0.07(-3.14%) |
Apr 15, 2024 | 2.190 | 2.250 | 2.145 | 2.195 | 27,860 | +0.00(+0.23%) |
Apr 12, 2024 | 2.180 | 2.230 | 2.150 | 2.190 | 31,387 | -0.06(-2.67%) |
Apr 11, 2024 | 2.150 | 2.250 | 2.150 | 2.250 | 24,626 | +0.10(+4.65%) |
Apr 10, 2024 | 2.090 | 2.200 | 2.090 | 2.150 | 28,755 | +0.02(+0.94%) |
Apr 09, 2024 | 2.180 | 2.200 | 2.050 | 2.130 | 24,120 | -0.08(-3.62%) |
Apr 08, 2024 | 2.170 | 2.290 | 2.150 | 2.210 | 34,846 | +0.01(+0.45%) |
Apr 05, 2024 | 2.180 | 2.270 | 2.150 | 2.200 | 42,011 | +0.00(+0.00%) |
Apr 04, 2024 | 2.200 | 2.270 | 2.150 | 2.200 | 50,804 | +0.05(+2.33%) |
Apr 03, 2024 | 2.130 | 2.280 | 2.090 | 2.150 | 26,545 | +0.00(+0.00%) |
Apr 02, 2024 | 2.150 | 2.290 | 2.120 | 2.150 | 46,468 | -0.01(-0.46%) |
Apr 01, 2024 | 2.200 | 2.280 | 2.010 | 2.160 | 67,763 | +0.00(+0.00%) |
Mar 28, 2024 | 2.180 | 2.445 | 2.080 | 2.160 | 97,891 | -0.14(-6.09%) |
Mar 27, 2024 | 2.260 | 2.318 | 2.250 | 2.300 | 14,674 | +0.01(+0.44%) |
Mar 26, 2024 | 2.210 | 2.390 | 2.210 | 2.290 | 41,020 | +0.08(+3.62%) |
Mar 25, 2024 | 2.330 | 2.350 | 2.200 | 2.210 | 30,276 | -0.02(-0.90%) |
Mar 22, 2024 | 2.200 | 2.250 | 2.140 | 2.230 | 18,974 | +0.02(+0.90%) |
Mar 21, 2024 | 2.200 | 2.300 | 1.920 | 2.210 | 54,066 | +0.16(+7.80%) |
Mar 20, 2024 | 1.970 | 2.100 | 1.913 | 2.050 | 72,388 | +0.12(+6.22%) |
Mar 19, 2024 | 1.990 | 2.020 | 1.810 | 1.930 | 80,390 | -0.08(-3.98%) |
Mar 18, 2024 | 2.170 | 2.170 | 1.960 | 2.010 | 91,863 | -0.10(-4.74%) |
Mar 15, 2024 | 2.120 | 2.209 | 2.050 | 2.110 | 37,000 | -0.02(-0.94%) |
Mar 14, 2024 | 2.170 | 2.300 | 2.110 | 2.130 | 47,691 | -0.10(-4.48%) |
Mar 13, 2024 | 2.210 | 2.350 | 2.210 | 2.230 | 29,335 | -0.04(-1.76%) |
Mar 12, 2024 | 2.370 | 2.420 | 2.110 | 2.270 | 47,513 | -0.16(-6.58%) |
Mar 11, 2024 | 2.460 | 2.460 | 2.290 | 2.430 | 37,266 | -0.04(-1.62%) |
Mar 08, 2024 | 2.490 | 2.490 | 2.380 | 2.470 | 34,179 | +0.05(+2.07%) |
Mar 07, 2024 | 2.420 | 2.490 | 2.290 | 2.420 | 44,403 | +0.01(+0.41%) |
Mar 06, 2024 | 2.390 | 2.410 | 2.230 | 2.410 | 55,199 | +0.03(+1.26%) |
Mar 05, 2024 | 2.270 | 2.440 | 2.190 | 2.380 | 73,944 | +0.13(+5.78%) |
Mar 04, 2024 | 2.170 | 2.250 | 2.090 | 2.250 | 50,020 | +0.10(+4.65%) |
Mar 01, 2024 | 2.180 | 2.220 | 2.070 | 2.150 | 79,396 | -0.01(-0.46%) |
Feb 29, 2024 | 2.320 | 2.350 | 2.140 | 2.160 | 62,915 | -0.06(-2.70%) |
Feb 28, 2024 | 2.290 | 2.306 | 2.110 | 2.220 | 67,764 | -0.04(-1.77%) |
Feb 27, 2024 | 2.180 | 2.350 | 2.141 | 2.260 | 52,241 | +0.04(+1.80%) |
Feb 26, 2024 | 2.160 | 2.220 | 2.030 | 2.220 | 72,819 | +0.08(+3.74%) |
Feb 23, 2024 | 2.180 | 2.230 | 2.035 | 2.140 | 58,596 | -0.04(-1.83%) |
Feb 22, 2024 | 2.400 | 2.400 | 2.020 | 2.180 | 138,447 | -0.04(-1.80%) |
Feb 21, 2024 | 2.220 | 2.375 | 2.120 | 2.220 | 52,448 | -0.06(-2.63%) |
Feb 20, 2024 | 2.360 | 2.410 | 2.180 | 2.280 | 54,269 | -0.08(-3.39%) |
Feb 16, 2024 | 2.450 | 2.450 | 2.120 | 2.360 | 136,047 | -0.01(-0.42%) |
Feb 15, 2024 | 2.450 | 2.600 | 2.370 | 2.370 | 157,134 | -0.17(-6.69%) |
Feb 14, 2024 | 2.580 | 2.600 | 2.400 | 2.540 | 160,631 | +0.07(+2.83%) |
Feb 13, 2024 | 2.550 | 2.600 | 2.420 | 2.470 | 176,373 | -0.09(-3.52%) |
Feb 12, 2024 | 2.690 | 2.758 | 2.536 | 2.560 | 105,633 | -0.12(-4.48%) |
Feb 09, 2024 | 2.790 | 2.810 | 2.600 | 2.680 | 174,815 | -0.07(-2.55%) |
Feb 08, 2024 | 2.790 | 2.980 | 2.750 | 2.750 | 393,822 | +0.03(+1.10%) |
Feb 07, 2024 | 2.710 | 2.855 | 2.550 | 2.720 | 1,080,384 | -0.26(-8.72%) |
Feb 06, 2024 | 2.700 | 3.350 | 2.700 | 2.980 | 410,069 | +0.43(+16.86%) |
Feb 05, 2024 | 2.520 | 2.620 | 2.430 | 2.550 | 40,249 | +0.00(+0.00%) |
Feb 02, 2024 | 2.610 | 2.700 | 2.270 | 2.550 | 191,337 | -0.16(-5.90%) |
Feb 01, 2024 | 3.040 | 3.070 | 2.600 | 2.710 | 139,013 | -0.31(-10.13%) |
Jan 31, 2024 | 3.160 | 3.287 | 2.950 | 3.015 | 132,599 | -0.13(-4.27%) |
Jan 30, 2024 | 3.060 | 3.239 | 2.910 | 3.150 | 182,700 | -0.06(-1.87%) |
Jan 29, 2024 | 2.990 | 3.320 | 2.990 | 3.210 | 288,481 | +0.25(+8.45%) |
Jan 26, 2024 | 2.750 | 3.480 | 2.670 | 2.960 | 755,178 | +0.50(+20.33%) |
Jan 25, 2024 | 3.310 | 3.820 | 2.265 | 2.460 | 1,065,842 | -0.50(-16.89%) |
Jan 24, 2024 | 2.260 | 3.060 | 2.240 | 2.960 | 563,029 | +0.81(+37.67%) |
Jan 23, 2024 | 1.780 | 2.183 | 1.720 | 2.150 | 235,984 | +0.41(+23.56%) |
Jan 22, 2024 | 1.720 | 1.770 | 1.650 | 1.740 | 79,482 | +0.02(+1.19%) |
Jan 19, 2024 | 1.725 | 1.728 | 1.620 | 1.720 | 64,845 | -0.02(-1.18%) |
Jan 18, 2024 | 1.630 | 1.760 | 1.611 | 1.740 | 76,633 | +0.09(+5.45%) |
Jan 17, 2024 | 1.690 | 1.690 | 1.600 | 1.650 | 63,467 | -0.11(-6.25%) |
Jan 16, 2024 | 1.620 | 1.770 | 1.581 | 1.760 | 158,124 | +0.17(+10.69%) |
Jan 12, 2024 | 1.400 | 1.630 | 1.383 | 1.590 | 127,143 | +0.21(+15.22%) |
Jan 11, 2024 | 1.400 | 1.490 | 1.310 | 1.380 | 65,819 | -0.02(-1.43%) |
Jan 10, 2024 | 1.330 | 1.440 | 1.330 | 1.400 | 51,153 | +0.01(+0.72%) |
Jan 09, 2024 | 1.390 | 1.390 | 1.320 | 1.390 | 28,308 | -0.01(-0.69%) |
Jan 08, 2024 | 1.360 | 1.420 | 1.340 | 1.400 | 15,816 | +0.06(+4.45%) |
Jan 05, 2024 | 1.350 | 1.360 | 1.330 | 1.340 | 15,407 | +0.00(+0.00%) |
Jan 04, 2024 | 1.370 | 1.370 | 1.320 | 1.340 | 16,274 | +0.02(+1.52%) |
Jan 03, 2024 | 1.380 | 1.404 | 1.260 | 1.320 | 51,293 | -0.01(-0.89%) |
Jan 02, 2024 | 1.330 | 1.450 | 1.298 | 1.332 | 158,773 | +0.06(+4.87%) |
Dec 29, 2023 | 1.220 | 1.270 | 1.220 | 1.270 | 309,750 | +0.05(+4.10%) |
Dec 28, 2023 | 1.200 | 1.280 | 1.161 | 1.220 | 40,913 | +0.06(+5.17%) |
Dec 27, 2023 | 1.190 | 1.226 | 1.140 | 1.160 | 46,321 | -0.07(-5.69%) |
Dec 26, 2023 | 1.250 | 1.360 | 1.200 | 1.230 | 73,614 | -0.11(-8.21%) |
Dec 22, 2023 | 1.300 | 1.370 | 1.208 | 1.340 | 80,691 | +0.08(+6.35%) |
Dec 21, 2023 | 1.280 | 1.300 | 1.210 | 1.260 | 25,659 | -0.01(-0.79%) |
Dec 20, 2023 | 1.390 | 1.390 | 1.220 | 1.270 | 105,739 | -0.11(-7.97%) |
Dec 19, 2023 | 1.420 | 1.430 | 1.300 | 1.380 | 71,395 | +0.02(+1.47%) |
Dec 18, 2023 | 1.250 | 1.370 | 1.250 | 1.360 | 69,838 | +0.08(+6.25%) |
Dec 15, 2023 | 1.350 | 1.360 | 1.170 | 1.280 | 82,030 | -0.03(-2.29%) |
Dec 14, 2023 | 1.220 | 1.370 | 1.192 | 1.310 | 77,603 | +0.05(+3.97%) |
Dec 13, 2023 | 1.310 | 1.310 | 1.150 | 1.260 | 55,593 | +0.06(+5.00%) |
Dec 12, 2023 | 1.310 | 1.310 | 1.180 | 1.200 | 47,758 | -0.04(-3.23%) |
Dec 11, 2023 | 1.280 | 1.450 | 1.200 | 1.240 | 152,041 | +0.00(+0.00%) |
Dec 08, 2023 | 1.200 | 1.240 | 1.150 | 1.240 | 72,009 | +0.08(+6.90%) |
Dec 07, 2023 | 1.230 | 1.240 | 1.130 | 1.160 | 63,082 | -0.03(-2.52%) |
Dec 06, 2023 | 1.100 | 1.240 | 1.030 | 1.190 | 180,357 | +0.16(+14.98%) |
Dec 05, 2023 | 0.9200 | 1.240 | 0.9100 | 1.035 | 419,183 | +0.07(+7.25%) |
Dec 04, 2023 | 0.8800 | 1.020 | 0.8500 | 0.9650 | 1,565,489 | +0.04(+4.41%) |
Dec 01, 2023 | 0.9000 | 0.9500 | 0.8700 | 0.9242 | 30,138 | -0.01(-1.42%) |
Nov 30, 2023 | 0.9150 | 0.9380 | 0.8500 | 0.9375 | 17,289 | +0.02(+2.26%) |
Nov 29, 2023 | 0.9049 | 0.9380 | 0.8530 | 0.9168 | 37,403 | +0.02(+1.87%) |
Nov 28, 2023 | 0.8700 | 0.9399 | 0.8700 | 0.9000 | 13,040 | +0.01(+1.12%) |
Nov 27, 2023 | 0.9100 | 0.9500 | 0.8800 | 0.8900 | 254,906 | +0.02(+2.30%) |
Nov 24, 2023 | 0.9100 | 0.9100 | 0.8700 | 0.8700 | 1,602 | -0.05(-5.43%) |
Nov 22, 2023 | 0.9200 | 0.9700 | 0.8900 | 0.9200 | 8,376 | -0.02(-2.13%) |
Nov 21, 2023 | 0.9200 | 0.9749 | 0.7981 | 0.9400 | 103,772 | +0.08(+9.24%) |
Nov 20, 2023 | 0.8600 | 0.9398 | 0.8500 | 0.8605 | 58,239 | -0.02(-2.22%) |
Nov 17, 2023 | 0.9200 | 0.9500 | 0.8500 | 0.8800 | 114,247 | -0.07(-7.37%) |
Nov 16, 2023 | 0.9500 | 0.9500 | 0.8835 | 0.9500 | 26,371 | +0.01(+1.06%) |
Nov 15, 2023 | 0.8900 | 0.9800 | 0.8500 | 0.9400 | 41,317 | -0.04(-4.08%) |
Nov 14, 2023 | 1.000 | 1.000 | 0.9200 | 0.9800 | 31,230 | +0.04(+4.54%) |
Nov 13, 2023 | 1.000 | 1.010 | 0.8300 | 0.9374 | 32,255 | -0.06(-6.26%) |
Nov 10, 2023 | 1.060 | 1.060 | 0.9750 | 1.000 | 10,772 | +0.00(+0.00%) |
Nov 09, 2023 | 1.110 | 1.120 | 1.000 | 1.000 | 49,402 | -0.07(-6.54%) |
Nov 08, 2023 | 1.100 | 1.100 | 1.060 | 1.070 | 4,754 | -0.01(-0.93%) |
Nov 07, 2023 | 1.060 | 1.120 | 0.9738 | 1.080 | 35,820 | +0.05(+4.85%) |
Nov 06, 2023 | 1.070 | 1.070 | 1.000 | 1.030 | 12,507 | +0.00(+0.00%) |
Nov 03, 2023 | 1.060 | 1.120 | 1.002 | 1.030 | 101,027 | -0.05(-4.63%) |
Nov 02, 2023 | 0.9400 | 1.100 | 0.8320 | 1.080 | 189,492 | +0.23(+27.06%) |
Nov 01, 2023 | 0.8799 | 0.9470 | 0.8300 | 0.8500 | 59,097 | -0.04(-4.03%) |
Oct 31, 2023 | 0.8697 | 0.8857 | 0.8306 | 0.8857 | 14,483 | +0.02(+1.84%) |
Oct 30, 2023 | 0.8401 | 0.8990 | 0.8200 | 0.8697 | 45,423 | +0.04(+4.48%) |
Oct 27, 2023 | 0.8344 | 0.8706 | 0.8110 | 0.8324 | 13,191 | -0.01(-0.90%) |
Oct 26, 2023 | 0.8600 | 0.8995 | 0.8200 | 0.8400 | 24,898 | +0.02(+2.29%) |
Oct 25, 2023 | 0.9020 | 0.9300 | 0.8177 | 0.8212 | 56,533 | -0.04(-4.51%) |
Oct 24, 2023 | 0.8538 | 0.9195 | 0.8497 | 0.8600 | 58,530 | +0.01(+0.70%) |
Oct 23, 2023 | 0.9400 | 0.9924 | 0.8540 | 0.8540 | 30,636 | -0.07(-7.16%) |
Oct 20, 2023 | 0.9211 | 0.9211 | 0.8892 | 0.9199 | 19,161 | -0.01(-1.09%) |
Oct 19, 2023 | 0.9886 | 1.020 | 0.9152 | 0.9300 | 99,144 | -0.10(-9.71%) |
Oct 18, 2023 | 1.030 | 1.033 | 0.9601 | 1.030 | 29,769 | +0.00(+0.00%) |
Oct 17, 2023 | 1.050 | 1.080 | 0.9522 | 1.030 | 101,508 | +0.03(+3.32%) |
Oct 16, 2023 | 1.000 | 1.060 | 0.8597 | 0.9969 | 211,571 | +0.06(+5.92%) |
Oct 13, 2023 | 0.8999 | 0.9649 | 0.8529 | 0.9412 | 122,973 | +0.02(+2.10%) |
Oct 12, 2023 | 0.8600 | 0.9218 | 0.8319 | 0.9218 | 102,065 | +0.06(+7.19%) |
Oct 11, 2023 | 0.8323 | 0.9200 | 0.8216 | 0.8600 | 154,320 | +0.00(+0.23%) |
Oct 10, 2023 | 0.8200 | 0.8670 | 0.7900 | 0.8580 | 110,080 | +0.05(+5.93%) |
Oct 09, 2023 | 0.9008 | 0.9008 | 0.8100 | 0.8100 | 201,347 | -0.07(-8.23%) |
Oct 06, 2023 | 0.8700 | 0.9200 | 0.8091 | 0.8826 | 528,364 | -0.02(-1.93%) |
Oct 05, 2023 | 0.9803 | 0.9833 | 0.8863 | 0.9000 | 499,855 | -0.13(-12.62%) |
Oct 04, 2023 | 1.470 | 1.530 | 0.8380 | 1.030 | 10,172,850 | -0.37(-26.43%) |
Oct 03, 2023 | 1.365 | 1.470 | 1.290 | 1.400 | 65,554 | +0.02(+1.45%) |