Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 0.6406 | 0.6500 | 0.5300 | 0.5700 | 593,293 | -0.04(-6.57%) |
Jun 14, 2024 | 0.6000 | 0.6300 | 0.6000 | 0.6101 | 108,028 | +0.01(+1.63%) |
Jun 13, 2024 | 0.6500 | 0.6766 | 0.5844 | 0.6003 | 276,588 | -0.05(-8.17%) |
Jun 12, 2024 | 0.7000 | 0.7088 | 0.6500 | 0.6537 | 218,614 | -0.01(-1.01%) |
Jun 11, 2024 | 0.6300 | 0.6890 | 0.6300 | 0.6604 | 186,817 | +0.01(+1.13%) |
Jun 10, 2024 | 0.7000 | 0.7001 | 0.6330 | 0.6530 | 165,281 | -0.02(-2.61%) |
Jun 07, 2024 | 0.7100 | 0.7510 | 0.6600 | 0.6705 | 264,176 | -0.03(-4.21%) |
Jun 06, 2024 | 0.7100 | 0.7486 | 0.6901 | 0.7000 | 321,758 | -0.01(-1.41%) |
Jun 05, 2024 | 0.6500 | 0.7300 | 0.6348 | 0.7100 | 328,643 | +0.08(+11.85%) |
Jun 04, 2024 | 0.6400 | 0.6879 | 0.6101 | 0.6348 | 234,196 | -0.04(-6.25%) |
Jun 03, 2024 | 0.7282 | 0.7300 | 0.6520 | 0.6771 | 116,266 | +0.01(+1.03%) |
May 31, 2024 | 0.6800 | 0.7167 | 0.6620 | 0.6702 | 77,847 | -0.00(-0.68%) |
May 30, 2024 | 0.6722 | 0.7000 | 0.6675 | 0.6748 | 89,807 | +0.01(+1.89%) |
May 29, 2024 | 0.6800 | 0.6996 | 0.6531 | 0.6623 | 198,819 | -0.01(-1.44%) |
May 28, 2024 | 0.7030 | 0.7239 | 0.6575 | 0.6720 | 235,502 | -0.06(-7.95%) |
May 24, 2024 | 0.7300 | 0.7690 | 0.7190 | 0.7300 | 104,155 | +0.00(+0.00%) |
May 23, 2024 | 0.7500 | 0.7736 | 0.7201 | 0.7300 | 58,765 | -0.03(-3.95%) |
May 22, 2024 | 0.7800 | 0.7800 | 0.7154 | 0.7600 | 187,171 | -0.01(-1.17%) |
May 21, 2024 | 0.6800 | 0.7837 | 0.6800 | 0.7690 | 355,296 | +0.09(+13.09%) |
May 20, 2024 | 0.8100 | 0.8200 | 0.6601 | 0.6800 | 667,160 | -0.11(-13.92%) |
May 17, 2024 | 0.8100 | 0.8471 | 0.7802 | 0.7900 | 480,739 | -0.04(-5.00%) |
May 16, 2024 | 0.8815 | 0.9000 | 0.8054 | 0.8316 | 476,037 | -0.04(-4.41%) |
May 15, 2024 | 0.9000 | 0.9200 | 0.8509 | 0.8700 | 314,653 | -0.03(-3.24%) |
May 14, 2024 | 0.9800 | 1.000 | 0.8517 | 0.8991 | 466,350 | +0.02(+2.16%) |
May 13, 2024 | 0.9582 | 0.9582 | 0.8800 | 0.8801 | 247,045 | -0.03(-3.29%) |
May 10, 2024 | 0.9900 | 0.9900 | 0.8854 | 0.9100 | 90,651 | -0.07(-7.10%) |
May 09, 2024 | 0.9100 | 0.9800 | 0.8804 | 0.9795 | 230,586 | +0.09(+10.72%) |
May 08, 2024 | 0.8999 | 0.9300 | 0.8500 | 0.8847 | 244,160 | -0.00(-0.21%) |
May 07, 2024 | 0.8759 | 0.9290 | 0.8701 | 0.8866 | 262,075 | +0.00(+0.45%) |
May 06, 2024 | 0.8800 | 0.9296 | 0.8714 | 0.8826 | 349,998 | -0.01(-0.83%) |
May 03, 2024 | 0.9100 | 0.9637 | 0.8899 | 0.8900 | 139,080 | -0.02(-2.20%) |
May 02, 2024 | 0.8500 | 0.9390 | 0.8500 | 0.9100 | 143,365 | +0.06(+6.85%) |
May 01, 2024 | 0.8400 | 0.8700 | 0.8400 | 0.8517 | 116,624 | +0.01(+1.15%) |
Apr 30, 2024 | 0.8800 | 0.9080 | 0.8301 | 0.8420 | 319,841 | -0.04(-4.32%) |
Apr 29, 2024 | 0.8700 | 0.9296 | 0.8654 | 0.8800 | 174,939 | +0.01(+1.71%) |
Apr 26, 2024 | 0.9000 | 0.9247 | 0.8601 | 0.8652 | 35,358 | -0.00(-0.46%) |
Apr 25, 2024 | 0.8800 | 0.9086 | 0.8654 | 0.8692 | 61,251 | -0.02(-2.34%) |
Apr 24, 2024 | 0.8840 | 0.9300 | 0.8840 | 0.8900 | 30,048 | -0.01(-1.23%) |
Apr 23, 2024 | 0.8800 | 0.9271 | 0.8800 | 0.9011 | 68,540 | +0.02(+2.40%) |
Apr 22, 2024 | 0.9000 | 0.9056 | 0.8600 | 0.8800 | 59,355 | +0.02(+1.85%) |
Apr 19, 2024 | 0.9200 | 0.9500 | 0.8600 | 0.8640 | 241,766 | -0.06(-6.54%) |
Apr 18, 2024 | 0.9000 | 0.9366 | 0.8700 | 0.9245 | 81,623 | +0.04(+4.72%) |
Apr 17, 2024 | 0.9400 | 0.9400 | 0.8701 | 0.8828 | 78,860 | -0.03(-3.54%) |
Apr 16, 2024 | 1.000 | 1.010 | 0.8517 | 0.9152 | 515,695 | -0.09(-9.39%) |
Apr 15, 2024 | 1.030 | 1.040 | 0.9800 | 1.010 | 143,766 | +0.01(+1.30%) |
Apr 12, 2024 | 1.030 | 1.060 | 0.9900 | 0.9970 | 306,002 | -0.05(-5.05%) |
Apr 11, 2024 | 1.010 | 1.060 | 1.000 | 1.050 | 161,199 | +0.02(+1.94%) |
Apr 10, 2024 | 1.050 | 1.085 | 1.020 | 1.030 | 72,282 | -0.03(-2.83%) |
Apr 09, 2024 | 1.060 | 1.100 | 1.040 | 1.060 | 120,501 | -0.02(-1.85%) |
Apr 08, 2024 | 1.130 | 1.150 | 1.050 | 1.080 | 266,481 | -0.02(-1.82%) |
Apr 05, 2024 | 1.090 | 1.130 | 1.080 | 1.100 | 189,635 | -0.01(-0.90%) |
Apr 04, 2024 | 1.140 | 1.210 | 1.090 | 1.110 | 234,482 | +0.01(+0.91%) |
Apr 03, 2024 | 1.110 | 1.140 | 1.100 | 1.100 | 180,790 | -0.02(-1.79%) |
Apr 02, 2024 | 1.140 | 1.140 | 1.070 | 1.120 | 222,408 | -0.04(-3.45%) |
Apr 01, 2024 | 1.200 | 1.200 | 1.140 | 1.160 | 144,522 | +0.02(+1.75%) |
Mar 28, 2024 | 1.130 | 1.190 | 1.120 | 1.140 | 273,346 | +0.04(+3.64%) |
Mar 27, 2024 | 1.060 | 1.140 | 1.060 | 1.100 | 177,134 | +0.02(+1.85%) |
Mar 26, 2024 | 1.070 | 1.170 | 1.070 | 1.080 | 284,365 | +0.02(+1.89%) |
Mar 25, 2024 | 1.100 | 1.140 | 1.060 | 1.060 | 151,009 | -0.05(-4.50%) |
Mar 22, 2024 | 1.070 | 1.140 | 1.070 | 1.110 | 241,263 | +0.04(+3.74%) |
Mar 21, 2024 | 1.030 | 1.110 | 1.030 | 1.070 | 294,010 | +0.03(+2.88%) |
Mar 20, 2024 | 1.010 | 1.054 | 1.010 | 1.040 | 141,619 | +0.02(+1.96%) |
Mar 19, 2024 | 1.000 | 1.060 | 0.9820 | 1.020 | 229,817 | +0.01(+0.99%) |
Mar 18, 2024 | 1.040 | 1.066 | 0.9815 | 1.010 | 261,969 | -0.04(-3.81%) |
Mar 15, 2024 | 1.080 | 1.150 | 0.9900 | 1.050 | 3,197,819 | -0.03(-2.78%) |
Mar 14, 2024 | 1.150 | 1.158 | 1.075 | 1.080 | 246,199 | -0.05(-4.42%) |
Mar 13, 2024 | 1.150 | 1.170 | 1.130 | 1.130 | 218,179 | -0.02(-1.74%) |
Mar 12, 2024 | 1.160 | 1.180 | 1.130 | 1.150 | 250,742 | -0.04(-3.36%) |
Mar 11, 2024 | 1.240 | 1.240 | 1.140 | 1.190 | 187,760 | -0.05(-4.03%) |
Mar 08, 2024 | 1.270 | 1.270 | 1.190 | 1.240 | 185,221 | -0.04(-3.13%) |
Mar 07, 2024 | 1.240 | 1.280 | 1.180 | 1.280 | 235,067 | +0.02(+1.59%) |
Mar 06, 2024 | 1.210 | 1.260 | 1.190 | 1.260 | 189,266 | +0.04(+3.28%) |
Mar 05, 2024 | 1.300 | 1.305 | 1.190 | 1.220 | 211,766 | -0.11(-8.27%) |
Mar 04, 2024 | 1.350 | 1.380 | 1.290 | 1.330 | 196,812 | -0.04(-2.92%) |
Mar 01, 2024 | 1.360 | 1.410 | 1.330 | 1.370 | 135,542 | -0.01(-0.72%) |
Feb 29, 2024 | 1.370 | 1.410 | 1.320 | 1.380 | 216,433 | +0.01(+0.73%) |
Feb 28, 2024 | 1.250 | 1.390 | 1.250 | 1.370 | 124,274 | +0.08(+6.20%) |
Feb 27, 2024 | 1.360 | 1.420 | 1.270 | 1.290 | 212,781 | -0.06(-4.44%) |
Feb 26, 2024 | 1.270 | 1.380 | 1.250 | 1.350 | 139,011 | +0.07(+5.47%) |
Feb 23, 2024 | 1.200 | 1.320 | 1.200 | 1.280 | 205,415 | +0.06(+4.92%) |
Feb 22, 2024 | 1.240 | 1.240 | 1.170 | 1.220 | 186,455 | +0.01(+0.83%) |
Feb 21, 2024 | 1.220 | 1.260 | 1.188 | 1.210 | 99,593 | -0.02(-1.63%) |
Feb 20, 2024 | 1.250 | 1.250 | 1.190 | 1.230 | 104,455 | -0.01(-0.81%) |
Feb 16, 2024 | 1.290 | 1.290 | 1.220 | 1.240 | 158,371 | -0.05(-3.88%) |
Feb 15, 2024 | 1.260 | 1.400 | 1.250 | 1.290 | 171,660 | +0.03(+2.38%) |
Feb 14, 2024 | 1.260 | 1.290 | 1.210 | 1.260 | 110,029 | +0.05(+4.13%) |
Feb 13, 2024 | 1.210 | 1.280 | 1.210 | 1.210 | 242,834 | -0.09(-6.92%) |
Feb 12, 2024 | 1.330 | 1.340 | 1.250 | 1.300 | 356,775 | -0.04(-2.99%) |
Feb 09, 2024 | 1.330 | 1.400 | 1.200 | 1.340 | 344,888 | +0.00(+0.00%) |
Feb 08, 2024 | 1.070 | 1.360 | 1.070 | 1.340 | 1,606,070 | +0.31(+30.10%) |
Feb 07, 2024 | 1.500 | 1.520 | 0.9500 | 1.030 | 4,380,526 | -0.67(-39.41%) |
Feb 06, 2024 | 1.690 | 1.750 | 1.620 | 1.700 | 275,466 | +0.08(+4.94%) |
Feb 05, 2024 | 1.760 | 1.760 | 1.580 | 1.620 | 275,546 | -0.08(-4.71%) |
Feb 02, 2024 | 1.610 | 1.790 | 1.550 | 1.700 | 678,287 | +0.12(+7.59%) |
Feb 01, 2024 | 1.640 | 1.640 | 1.530 | 1.580 | 289,112 | -0.05(-3.07%) |
Jan 31, 2024 | 1.600 | 1.690 | 1.600 | 1.630 | 103,539 | -0.01(-0.61%) |
Jan 30, 2024 | 1.590 | 1.700 | 1.580 | 1.640 | 455,930 | +0.02(+1.23%) |
Jan 29, 2024 | 1.670 | 1.670 | 1.520 | 1.620 | 175,173 | -0.02(-1.22%) |
Jan 26, 2024 | 1.570 | 1.680 | 1.570 | 1.640 | 153,280 | +0.05(+3.14%) |
Jan 25, 2024 | 1.550 | 1.590 | 1.550 | 1.590 | 98,343 | +0.06(+3.92%) |
Jan 24, 2024 | 1.550 | 1.580 | 1.510 | 1.530 | 184,186 | -0.02(-1.29%) |
Jan 23, 2024 | 1.610 | 1.669 | 1.550 | 1.550 | 149,698 | -0.05(-3.13%) |
Jan 22, 2024 | 1.560 | 1.649 | 1.520 | 1.600 | 207,346 | +0.06(+3.90%) |
Jan 19, 2024 | 1.560 | 1.640 | 1.525 | 1.540 | 197,426 | -0.02(-1.28%) |
Jan 18, 2024 | 1.580 | 1.580 | 1.500 | 1.560 | 268,727 | +0.00(+0.00%) |
Jan 17, 2024 | 1.550 | 1.600 | 1.535 | 1.560 | 311,768 | -0.01(-0.64%) |
Jan 16, 2024 | 1.720 | 1.770 | 1.530 | 1.570 | 782,085 | -0.14(-8.19%) |
Jan 12, 2024 | 1.770 | 1.820 | 1.690 | 1.710 | 795,266 | -0.06(-3.39%) |
Jan 11, 2024 | 1.780 | 1.840 | 1.750 | 1.770 | 371,443 | -0.05(-2.75%) |
Jan 10, 2024 | 1.890 | 1.929 | 1.785 | 1.820 | 420,456 | -0.08(-4.21%) |
Jan 09, 2024 | 2.170 | 2.250 | 1.890 | 1.900 | 1,037,595 | -0.41(-17.75%) |
Jan 08, 2024 | 2.350 | 2.350 | 2.260 | 2.310 | 115,165 | -0.04(-1.70%) |
Jan 05, 2024 | 2.390 | 2.460 | 2.340 | 2.350 | 159,892 | -0.06(-2.49%) |
Jan 04, 2024 | 2.390 | 2.460 | 2.330 | 2.410 | 155,145 | +0.03(+1.26%) |
Jan 03, 2024 | 2.410 | 2.420 | 2.285 | 2.380 | 231,688 | -0.04(-1.65%) |
Jan 02, 2024 | 2.270 | 2.460 | 2.270 | 2.420 | 357,059 | +0.14(+6.14%) |
Dec 29, 2023 | 2.280 | 2.400 | 2.250 | 2.280 | 567,944 | +0.01(+0.44%) |
Dec 28, 2023 | 2.320 | 2.399 | 2.250 | 2.270 | 464,772 | -0.07(-2.99%) |
Dec 27, 2023 | 2.430 | 2.440 | 2.330 | 2.340 | 411,984 | -0.13(-5.26%) |
Dec 26, 2023 | 2.330 | 2.520 | 2.310 | 2.470 | 286,648 | +0.15(+6.47%) |
Dec 22, 2023 | 2.340 | 2.450 | 2.300 | 2.320 | 243,406 | -0.05(-2.11%) |
Dec 21, 2023 | 2.220 | 2.439 | 2.210 | 2.370 | 217,051 | +0.17(+7.73%) |
Dec 20, 2023 | 2.370 | 2.380 | 2.190 | 2.200 | 201,967 | -0.15(-6.38%) |
Dec 19, 2023 | 2.250 | 2.380 | 2.210 | 2.350 | 215,711 | +0.12(+5.38%) |
Dec 18, 2023 | 2.390 | 2.400 | 2.190 | 2.230 | 331,892 | -0.16(-6.69%) |
Dec 15, 2023 | 2.150 | 2.390 | 2.100 | 2.390 | 1,177,015 | +0.23(+10.65%) |
Dec 14, 2023 | 1.950 | 2.220 | 1.920 | 2.160 | 519,554 | +0.21(+10.77%) |
Dec 13, 2023 | 1.910 | 2.000 | 1.860 | 1.950 | 409,850 | +0.07(+3.72%) |
Dec 12, 2023 | 2.000 | 2.000 | 1.880 | 1.880 | 194,868 | -0.07(-3.59%) |
Dec 11, 2023 | 1.940 | 1.985 | 1.930 | 1.950 | 85,279 | -0.01(-0.51%) |
Dec 08, 2023 | 1.990 | 2.000 | 1.920 | 1.960 | 134,822 | +0.00(+0.00%) |
Dec 07, 2023 | 2.000 | 2.040 | 1.960 | 1.960 | 148,181 | -0.05(-2.49%) |
Dec 06, 2023 | 2.010 | 2.120 | 1.990 | 2.010 | 134,653 | +0.01(+0.50%) |
Dec 05, 2023 | 2.090 | 2.120 | 2.000 | 2.000 | 122,997 | -0.13(-6.10%) |
Dec 04, 2023 | 1.940 | 2.160 | 1.940 | 2.130 | 350,029 | +0.14(+7.04%) |
Dec 01, 2023 | 1.840 | 1.990 | 1.840 | 1.990 | 260,057 | +0.11(+5.85%) |
Nov 30, 2023 | 1.950 | 1.950 | 1.860 | 1.880 | 110,781 | -0.03(-1.57%) |
Nov 29, 2023 | 1.920 | 2.000 | 1.890 | 1.910 | 354,334 | +0.05(+2.69%) |
Nov 28, 2023 | 1.860 | 1.890 | 1.815 | 1.860 | 187,332 | -0.02(-1.06%) |
Nov 27, 2023 | 1.890 | 1.935 | 1.845 | 1.880 | 140,026 | -0.03(-1.57%) |
Nov 24, 2023 | 1.820 | 1.920 | 1.820 | 1.910 | 74,180 | +0.06(+3.24%) |
Nov 22, 2023 | 1.820 | 1.880 | 1.810 | 1.850 | 106,680 | +0.01(+0.54%) |
Nov 21, 2023 | 1.870 | 1.880 | 1.810 | 1.840 | 104,658 | -0.04(-2.13%) |
Nov 20, 2023 | 1.820 | 1.905 | 1.810 | 1.880 | 147,795 | +0.03(+1.62%) |
Nov 17, 2023 | 1.890 | 1.890 | 1.800 | 1.850 | 99,832 | -0.01(-0.54%) |
Nov 16, 2023 | 1.940 | 1.955 | 1.820 | 1.860 | 334,837 | -0.06(-3.12%) |
Nov 15, 2023 | 1.840 | 2.060 | 1.830 | 1.920 | 552,569 | +0.11(+6.08%) |
Nov 14, 2023 | 1.760 | 1.910 | 1.760 | 1.810 | 524,792 | +0.06(+3.43%) |
Nov 13, 2023 | 1.790 | 1.840 | 1.725 | 1.750 | 249,657 | -0.08(-4.37%) |
Nov 10, 2023 | 1.820 | 1.843 | 1.730 | 1.830 | 164,373 | +0.03(+1.67%) |
Nov 09, 2023 | 1.880 | 1.880 | 1.770 | 1.800 | 212,623 | -0.07(-3.74%) |
Nov 08, 2023 | 1.860 | 1.920 | 1.860 | 1.870 | 72,757 | -0.02(-1.06%) |
Nov 07, 2023 | 1.880 | 1.937 | 1.870 | 1.890 | 113,552 | -0.02(-1.05%) |
Nov 06, 2023 | 1.890 | 1.920 | 1.845 | 1.910 | 110,042 | +0.00(+0.00%) |
Nov 03, 2023 | 1.820 | 2.000 | 1.820 | 1.910 | 289,213 | +0.10(+5.52%) |
Nov 02, 2023 | 1.760 | 1.835 | 1.729 | 1.810 | 201,755 | +0.05(+2.84%) |
Nov 01, 2023 | 1.940 | 1.940 | 1.562 | 1.760 | 404,608 | -0.09(-4.86%) |
Oct 31, 2023 | 1.840 | 1.900 | 1.816 | 1.850 | 244,147 | +0.01(+0.54%) |
Oct 30, 2023 | 1.860 | 1.900 | 1.825 | 1.840 | 234,322 | -0.02(-1.08%) |
Oct 27, 2023 | 1.850 | 1.900 | 1.810 | 1.860 | 184,928 | +0.04(+2.20%) |
Oct 26, 2023 | 1.860 | 1.890 | 1.790 | 1.820 | 417,890 | -0.05(-2.67%) |
Oct 25, 2023 | 1.990 | 1.990 | 1.870 | 1.870 | 429,643 | -0.10(-5.08%) |
Oct 24, 2023 | 2.160 | 2.170 | 1.960 | 1.970 | 368,161 | -0.16(-7.51%) |
Oct 23, 2023 | 2.170 | 2.180 | 2.080 | 2.130 | 333,950 | -0.07(-3.18%) |
Oct 20, 2023 | 2.120 | 2.220 | 2.120 | 2.200 | 233,323 | +0.05(+2.33%) |
Oct 19, 2023 | 2.160 | 2.210 | 2.135 | 2.150 | 189,756 | -0.02(-0.92%) |
Oct 18, 2023 | 2.180 | 2.210 | 2.125 | 2.170 | 122,618 | -0.03(-1.36%) |
Oct 17, 2023 | 2.050 | 2.230 | 2.040 | 2.200 | 273,269 | +0.12(+5.77%) |
Oct 16, 2023 | 2.010 | 2.130 | 2.000 | 2.080 | 228,155 | +0.05(+2.46%) |
Oct 13, 2023 | 2.010 | 2.060 | 1.955 | 2.030 | 163,654 | +0.02(+1.00%) |
Oct 12, 2023 | 2.070 | 2.080 | 1.960 | 2.010 | 240,594 | -0.04(-1.95%) |
Oct 11, 2023 | 2.110 | 2.170 | 2.020 | 2.050 | 190,967 | -0.05(-2.38%) |
Oct 10, 2023 | 2.020 | 2.160 | 2.000 | 2.100 | 269,248 | +0.08(+3.96%) |
Oct 09, 2023 | 2.050 | 2.080 | 1.970 | 2.020 | 299,101 | -0.09(-4.27%) |
Oct 06, 2023 | 2.000 | 2.190 | 2.000 | 2.110 | 396,752 | +0.08(+3.94%) |
Oct 05, 2023 | 2.140 | 2.170 | 1.950 | 2.030 | 656,120 | -0.15(-6.88%) |
Oct 04, 2023 | 2.160 | 2.255 | 2.120 | 2.180 | 395,033 | +0.03(+1.40%) |
Oct 03, 2023 | 2.180 | 2.255 | 2.150 | 2.150 | 411,473 | -0.06(-2.71%) |