Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 15, 2024 | 1.200 | 1.260 | 1.160 | 1.190 | 1,747,844 | +0.01(+0.85%) |
May 14, 2024 | 1.180 | 1.250 | 1.170 | 1.180 | 1,181,537 | -0.03(-2.48%) |
May 13, 2024 | 1.170 | 1.290 | 1.150 | 1.210 | 1,387,042 | +0.05(+4.31%) |
May 10, 2024 | 1.200 | 1.210 | 1.120 | 1.160 | 1,864,968 | -0.06(-4.92%) |
May 09, 2024 | 1.110 | 1.280 | 1.060 | 1.220 | 2,622,485 | +0.09(+7.96%) |
May 08, 2024 | 1.300 | 1.330 | 1.130 | 1.130 | 3,943,553 | -0.24(-17.52%) |
May 07, 2024 | 1.310 | 1.740 | 1.260 | 1.370 | 34,163,096 | +0.21(+18.10%) |
May 06, 2024 | 1.200 | 1.260 | 1.150 | 1.160 | 1,442,802 | +0.02(+1.75%) |
May 03, 2024 | 1.120 | 1.220 | 1.110 | 1.140 | 780,857 | +0.01(+0.88%) |
May 02, 2024 | 1.190 | 1.230 | 1.120 | 1.130 | 920,992 | -0.04(-3.42%) |
May 01, 2024 | 1.120 | 1.217 | 1.090 | 1.170 | 1,088,851 | +0.05(+4.46%) |
Apr 30, 2024 | 1.050 | 1.160 | 1.030 | 1.120 | 1,122,653 | +0.03(+2.75%) |
Apr 29, 2024 | 1.060 | 1.170 | 1.020 | 1.090 | 1,202,126 | +0.05(+4.81%) |
Apr 26, 2024 | 1.040 | 1.060 | 0.9754 | 1.040 | 653,815 | +0.02(+1.96%) |
Apr 25, 2024 | 0.9500 | 1.025 | 0.9011 | 1.020 | 1,258,132 | +0.04(+3.63%) |
Apr 24, 2024 | 1.060 | 1.098 | 0.9327 | 0.9843 | 2,170,457 | -0.09(-8.01%) |
Apr 23, 2024 | 1.150 | 1.260 | 1.050 | 1.070 | 1,348,729 | -0.07(-6.14%) |
Apr 22, 2024 | 1.150 | 1.170 | 1.080 | 1.140 | 803,876 | -0.01(-0.87%) |
Apr 19, 2024 | 1.160 | 1.180 | 1.050 | 1.150 | 1,312,940 | -0.02(-1.71%) |
Apr 18, 2024 | 1.260 | 1.290 | 1.140 | 1.170 | 1,278,178 | -0.10(-7.87%) |
Apr 17, 2024 | 1.300 | 1.330 | 1.240 | 1.270 | 1,031,441 | -0.03(-2.31%) |
Apr 16, 2024 | 1.280 | 1.350 | 1.250 | 1.300 | 863,694 | -0.01(-0.76%) |
Apr 15, 2024 | 1.300 | 1.370 | 1.240 | 1.310 | 1,265,440 | +0.01(+0.77%) |
Apr 12, 2024 | 1.350 | 1.350 | 1.230 | 1.300 | 1,140,382 | -0.06(-4.41%) |
Apr 11, 2024 | 1.450 | 1.465 | 1.350 | 1.360 | 1,161,606 | -0.07(-4.90%) |
Apr 10, 2024 | 1.490 | 1.510 | 1.370 | 1.430 | 1,355,935 | -0.08(-5.30%) |
Apr 09, 2024 | 1.620 | 1.630 | 1.485 | 1.510 | 1,011,794 | -0.12(-7.36%) |
Apr 08, 2024 | 1.630 | 1.690 | 1.560 | 1.630 | 1,197,531 | +0.01(+0.62%) |
Apr 05, 2024 | 1.560 | 1.695 | 1.510 | 1.620 | 1,620,188 | +0.04(+2.53%) |
Apr 04, 2024 | 1.410 | 1.815 | 1.385 | 1.580 | 4,158,869 | +0.11(+7.48%) |
Apr 03, 2024 | 2.140 | 2.150 | 1.180 | 1.470 | 10,333,505 | -0.69(-31.94%) |
Apr 02, 2024 | 2.280 | 2.330 | 2.100 | 2.160 | 931,849 | -0.20(-8.47%) |
Apr 01, 2024 | 2.350 | 2.397 | 2.170 | 2.360 | 1,275,625 | +0.01(+0.43%) |
Mar 28, 2024 | 2.580 | 2.350 | 2.310 | 2.350 | 1,357,227 | -0.23(-8.91%) |
Mar 27, 2024 | 2.460 | 2.680 | 2.300 | 2.580 | 1,845,804 | +0.14(+5.74%) |
Mar 26, 2024 | 2.670 | 2.790 | 2.410 | 2.440 | 1,539,168 | -0.20(-7.58%) |
Mar 25, 2024 | 2.590 | 2.800 | 2.550 | 2.640 | 1,625,156 | +0.06(+2.33%) |
Mar 22, 2024 | 2.430 | 2.660 | 2.370 | 2.580 | 1,565,052 | +0.15(+6.17%) |
Mar 21, 2024 | 2.370 | 2.490 | 2.320 | 2.430 | 1,065,361 | +0.07(+2.97%) |
Mar 20, 2024 | 2.340 | 2.390 | 2.155 | 2.360 | 1,522,902 | +0.01(+0.43%) |
Mar 19, 2024 | 2.150 | 2.395 | 2.150 | 2.350 | 1,268,965 | +0.18(+8.29%) |
Mar 18, 2024 | 2.170 | 2.360 | 1.951 | 2.170 | 2,554,006 | +0.08(+3.83%) |
Mar 15, 2024 | 2.090 | 2.200 | 2.010 | 2.090 | 2,065,791 | +0.00(+0.00%) |
Mar 14, 2024 | 2.040 | 2.170 | 1.920 | 2.090 | 1,586,487 | +0.09(+4.50%) |
Mar 13, 2024 | 1.900 | 2.180 | 1.860 | 2.000 | 3,065,595 | +0.11(+5.82%) |
Mar 12, 2024 | 1.800 | 2.070 | 1.761 | 1.890 | 2,054,028 | +0.18(+10.53%) |
Mar 11, 2024 | 1.770 | 1.840 | 1.690 | 1.710 | 506,149 | -0.09(-5.00%) |
Mar 08, 2024 | 1.840 | 1.885 | 1.750 | 1.800 | 576,244 | +0.01(+0.56%) |
Mar 07, 2024 | 1.870 | 1.940 | 1.710 | 1.790 | 1,127,454 | -0.08(-4.28%) |
Mar 06, 2024 | 1.950 | 1.960 | 1.840 | 1.870 | 636,172 | -0.06(-3.11%) |
Mar 05, 2024 | 1.920 | 1.980 | 1.780 | 1.930 | 1,257,182 | -0.05(-2.53%) |
Mar 04, 2024 | 1.860 | 2.020 | 1.780 | 1.980 | 1,518,105 | +0.15(+8.20%) |
Mar 01, 2024 | 1.750 | 1.895 | 1.681 | 1.830 | 1,477,911 | +0.12(+7.02%) |
Feb 29, 2024 | 2.040 | 2.080 | 1.680 | 1.710 | 2,187,337 | -0.28(-13.85%) |
Feb 28, 2024 | 2.090 | 2.110 | 1.910 | 1.985 | 1,383,604 | -0.14(-6.37%) |
Feb 27, 2024 | 1.610 | 2.220 | 1.580 | 2.120 | 3,149,113 | +0.27(+14.59%) |
Feb 26, 2024 | 1.800 | 1.900 | 1.725 | 1.850 | 1,471,413 | +0.03(+1.65%) |
Feb 23, 2024 | 1.850 | 2.040 | 1.800 | 1.820 | 1,672,840 | -0.07(-3.70%) |
Feb 22, 2024 | 1.750 | 1.920 | 1.672 | 1.890 | 1,604,768 | +0.17(+10.20%) |
Feb 21, 2024 | 1.770 | 1.920 | 1.695 | 1.715 | 1,807,245 | -0.08(-4.72%) |
Feb 20, 2024 | 2.150 | 2.240 | 1.700 | 1.800 | 2,984,453 | -0.39(-17.81%) |
Feb 16, 2024 | 2.140 | 2.270 | 1.970 | 2.190 | 2,744,286 | +0.04(+1.86%) |
Feb 15, 2024 | 2.260 | 2.270 | 2.080 | 2.150 | 3,004,699 | -0.10(-4.44%) |
Feb 14, 2024 | 2.220 | 2.349 | 2.021 | 2.250 | 2,670,908 | +0.08(+3.69%) |
Feb 13, 2024 | 2.660 | 2.660 | 2.160 | 2.170 | 4,218,665 | -0.55(-20.22%) |
Feb 12, 2024 | 2.750 | 2.930 | 2.600 | 2.720 | 4,163,518 | -0.01(-0.37%) |
Feb 09, 2024 | 2.400 | 2.880 | 2.341 | 2.730 | 4,628,169 | +0.35(+14.71%) |
Feb 08, 2024 | 2.160 | 2.530 | 2.080 | 2.380 | 4,049,063 | +0.21(+9.68%) |
Feb 07, 2024 | 1.910 | 2.200 | 1.801 | 2.170 | 3,119,427 | +0.26(+13.61%) |
Feb 06, 2024 | 2.000 | 2.210 | 1.850 | 1.910 | 3,686,031 | -0.11(-5.68%) |
Feb 05, 2024 | 1.810 | 2.140 | 1.800 | 2.025 | 3,836,044 | +0.16(+8.87%) |
Feb 02, 2024 | 2.380 | 2.490 | 1.740 | 1.860 | 9,020,051 | -0.51(-21.52%) |
Feb 01, 2024 | 1.870 | 2.410 | 1.730 | 2.370 | 8,189,351 | +0.45(+23.44%) |
Jan 31, 2024 | 1.750 | 2.040 | 1.580 | 1.920 | 5,385,631 | +0.20(+11.63%) |
Jan 30, 2024 | 1.800 | 1.940 | 1.510 | 1.720 | 11,326,178 | +0.01(+0.58%) |
Jan 29, 2024 | 0.9100 | 1.820 | 0.8811 | 1.710 | 22,620,446 | +0.77(+82.71%) |
Jan 26, 2024 | 1.160 | 1.190 | 0.9302 | 0.9359 | 1,645,674 | -0.16(-14.92%) |
Jan 25, 2024 | 0.9811 | 1.130 | 0.9648 | 1.100 | 2,221,483 | +0.13(+13.37%) |
Jan 24, 2024 | 0.9000 | 0.9807 | 0.8547 | 0.9703 | 2,541,945 | +0.08(+8.72%) |
Jan 23, 2024 | 0.8890 | 0.9000 | 0.8302 | 0.8925 | 1,031,119 | +0.01(+1.59%) |
Jan 22, 2024 | 0.7750 | 0.8864 | 0.7748 | 0.8785 | 1,270,408 | +0.12(+15.21%) |
Jan 19, 2024 | 0.8200 | 0.8200 | 0.7600 | 0.7625 | 691,413 | -0.03(-4.06%) |
Jan 18, 2024 | 0.7600 | 0.8243 | 0.7500 | 0.7948 | 1,134,066 | +0.04(+5.97%) |
Jan 17, 2024 | 0.7400 | 0.7777 | 0.7350 | 0.7500 | 2,325,034 | -0.01(-1.64%) |
Jan 16, 2024 | 0.7300 | 0.7750 | 0.7300 | 0.7625 | 1,001,694 | +0.01(+1.32%) |
Jan 12, 2024 | 0.8499 | 0.8718 | 0.7300 | 0.7526 | 1,457,337 | -0.06(-7.45%) |
Jan 11, 2024 | 0.8800 | 0.8891 | 0.7824 | 0.8132 | 693,700 | -0.03(-3.75%) |
Jan 10, 2024 | 0.8900 | 0.9100 | 0.8199 | 0.8449 | 748,946 | -0.06(-6.31%) |
Jan 09, 2024 | 0.8044 | 0.9075 | 0.7750 | 0.9018 | 1,046,036 | +0.12(+14.89%) |
Jan 08, 2024 | 0.7600 | 0.7900 | 0.7030 | 0.7849 | 730,827 | +0.03(+4.65%) |
Jan 05, 2024 | 0.7300 | 0.7600 | 0.6900 | 0.7500 | 689,952 | +0.02(+2.24%) |
Jan 04, 2024 | 0.8000 | 0.8177 | 0.7200 | 0.7336 | 1,250,868 | -0.06(-7.69%) |
Jan 03, 2024 | 0.8266 | 0.8550 | 0.7810 | 0.7947 | 762,122 | -0.04(-4.32%) |
Jan 02, 2024 | 0.8450 | 0.9179 | 0.8200 | 0.8306 | 777,079 | -0.06(-6.28%) |
Dec 29, 2023 | 0.9100 | 0.9478 | 0.8500 | 0.8863 | 997,866 | -0.02(-2.49%) |
Dec 28, 2023 | 0.8100 | 0.9200 | 0.8100 | 0.9089 | 1,902,494 | +0.10(+12.33%) |
Dec 27, 2023 | 0.8000 | 0.8500 | 0.7434 | 0.8091 | 1,225,274 | +0.01(+1.34%) |
Dec 26, 2023 | 0.7600 | 0.8400 | 0.7546 | 0.7984 | 1,529,781 | +0.04(+4.76%) |
Dec 22, 2023 | 0.7000 | 0.7775 | 0.7000 | 0.7621 | 1,987,825 | +0.07(+9.80%) |
Dec 21, 2023 | 0.5900 | 0.7400 | 0.5800 | 0.6941 | 4,164,949 | +0.12(+21.56%) |
Dec 20, 2023 | 0.6250 | 0.6374 | 0.5669 | 0.5710 | 1,911,048 | -0.05(-7.83%) |
Dec 19, 2023 | 0.6400 | 0.7445 | 0.6100 | 0.6195 | 2,391,225 | -0.02(-2.53%) |
Dec 18, 2023 | 0.6800 | 0.7043 | 0.6300 | 0.6356 | 2,314,275 | -0.05(-6.74%) |
Dec 15, 2023 | 0.7100 | 0.7500 | 0.6700 | 0.6815 | 3,245,075 | +0.00(+0.10%) |
Dec 14, 2023 | 0.7600 | 0.7900 | 0.6747 | 0.6808 | 2,056,726 | -0.05(-6.62%) |
Dec 13, 2023 | 0.6090 | 0.7577 | 0.6090 | 0.7291 | 2,292,399 | +0.11(+17.60%) |
Dec 12, 2023 | 0.6292 | 0.6311 | 0.5800 | 0.6200 | 1,083,975 | -0.00(-0.77%) |
Dec 11, 2023 | 0.6256 | 0.6560 | 0.6039 | 0.6248 | 772,827 | +0.00(+0.77%) |
Dec 08, 2023 | 0.6100 | 0.6486 | 0.5860 | 0.6200 | 774,248 | +0.00(+0.75%) |
Dec 07, 2023 | 0.5768 | 0.6300 | 0.5650 | 0.6154 | 936,011 | +0.04(+6.10%) |
Dec 06, 2023 | 0.5600 | 0.6315 | 0.5500 | 0.5800 | 1,102,545 | +0.03(+4.56%) |
Dec 05, 2023 | 0.6800 | 0.6800 | 0.5500 | 0.5547 | 1,200,267 | -0.10(-15.00%) |
Dec 04, 2023 | 0.6250 | 0.6847 | 0.6001 | 0.6526 | 2,101,753 | +0.02(+3.85%) |
Dec 01, 2023 | 0.5700 | 0.6400 | 0.5500 | 0.6284 | 2,640,988 | +0.08(+13.76%) |
Nov 30, 2023 | 0.5300 | 0.5890 | 0.5000 | 0.5524 | 2,349,772 | +0.05(+10.79%) |
Nov 29, 2023 | 0.4534 | 0.5900 | 0.4500 | 0.4986 | 3,182,528 | +0.04(+9.15%) |
Nov 28, 2023 | 0.4451 | 0.4600 | 0.4208 | 0.4568 | 1,084,544 | +0.01(+3.25%) |
Nov 27, 2023 | 0.4850 | 0.4850 | 0.4350 | 0.4424 | 1,223,236 | -0.04(-8.78%) |
Nov 24, 2023 | 0.4885 | 0.5200 | 0.4800 | 0.4850 | 365,339 | +0.01(+1.40%) |
Nov 22, 2023 | 0.4910 | 0.5140 | 0.4700 | 0.4783 | 556,478 | -0.01(-2.25%) |
Nov 21, 2023 | 0.5500 | 0.5500 | 0.4800 | 0.4893 | 610,813 | -0.04(-7.52%) |
Nov 20, 2023 | 0.5525 | 0.6298 | 0.5240 | 0.5291 | 1,234,133 | -0.04(-7.26%) |
Nov 17, 2023 | 0.5119 | 0.5750 | 0.5000 | 0.5705 | 1,710,032 | +0.07(+14.10%) |
Nov 16, 2023 | 0.5200 | 0.5297 | 0.4595 | 0.5000 | 1,444,908 | -0.01(-2.10%) |
Nov 15, 2023 | 0.4700 | 0.5388 | 0.4620 | 0.5107 | 2,309,701 | +0.03(+6.22%) |
Nov 14, 2023 | 0.4157 | 0.4890 | 0.4000 | 0.4808 | 3,128,640 | +0.07(+15.74%) |
Nov 13, 2023 | 0.3743 | 0.4295 | 0.3454 | 0.4154 | 5,224,547 | +0.04(+9.29%) |
Nov 10, 2023 | 0.3901 | 0.3953 | 0.3333 | 0.3801 | 5,199,104 | -0.01(-2.56%) |
Nov 09, 2023 | 0.4750 | 0.4855 | 0.3900 | 0.3901 | 4,778,344 | -0.09(-18.05%) |
Nov 08, 2023 | 0.5671 | 0.5671 | 0.4600 | 0.4760 | 2,682,928 | -0.08(-13.83%) |
Nov 07, 2023 | 0.6400 | 0.7100 | 0.5361 | 0.5524 | 2,696,920 | -0.01(-1.22%) |
Nov 06, 2023 | 0.6940 | 0.6940 | 0.5561 | 0.5592 | 2,238,903 | -0.09(-13.62%) |
Nov 03, 2023 | 0.5900 | 0.6580 | 0.5703 | 0.6474 | 2,728,466 | +0.08(+14.18%) |
Nov 02, 2023 | 0.5411 | 0.5864 | 0.5302 | 0.5670 | 1,441,054 | +0.02(+3.64%) |