Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 1.250 | 1.280 | 1.220 | 1.230 | 941,635 | -0.03(-2.38%) |
May 09, 2024 | 1.200 | 1.330 | 1.190 | 1.260 | 2,982,199 | +0.06(+5.00%) |
May 08, 2024 | 1.200 | 1.215 | 1.130 | 1.200 | 1,989,620 | -0.01(-0.83%) |
May 07, 2024 | 1.290 | 1.290 | 1.200 | 1.210 | 1,875,310 | -0.08(-6.20%) |
May 06, 2024 | 1.240 | 1.300 | 1.200 | 1.290 | 1,885,838 | +0.06(+4.88%) |
May 03, 2024 | 1.170 | 1.250 | 1.160 | 1.230 | 3,411,494 | +0.02(+1.65%) |
May 02, 2024 | 1.200 | 1.210 | 1.140 | 1.210 | 2,423,063 | +0.04(+3.42%) |
May 01, 2024 | 1.150 | 1.200 | 1.130 | 1.170 | 2,644,871 | +0.02(+1.74%) |
Apr 30, 2024 | 1.040 | 1.180 | 1.040 | 1.150 | 4,238,581 | +0.15(+15.00%) |
Apr 29, 2024 | 1.000 | 1.030 | 0.9903 | 1.000 | 1,992,701 | +0.01(+0.50%) |
Apr 26, 2024 | 0.8895 | 1.000 | 0.8800 | 0.9950 | 2,791,747 | +0.12(+14.37%) |
Apr 25, 2024 | 0.9300 | 0.9300 | 0.8544 | 0.8700 | 2,106,458 | -0.06(-6.46%) |
Apr 24, 2024 | 0.9560 | 0.9700 | 0.9294 | 0.9301 | 691,311 | -0.03(-3.11%) |
Apr 23, 2024 | 0.9400 | 0.9945 | 0.9400 | 0.9600 | 1,272,542 | +0.01(+0.97%) |
Apr 22, 2024 | 0.9700 | 0.9800 | 0.9250 | 0.9508 | 1,781,749 | +0.00(+0.14%) |
Apr 19, 2024 | 0.9271 | 0.9741 | 0.9120 | 0.9495 | 1,203,803 | +0.02(+2.42%) |
Apr 18, 2024 | 0.9200 | 0.9340 | 0.8999 | 0.9271 | 531,320 | +0.01(+1.48%) |
Apr 17, 2024 | 0.9500 | 0.9469 | 0.9002 | 0.9136 | 898,379 | +0.01(+0.99%) |
Apr 16, 2024 | 0.9161 | 0.9200 | 0.8811 | 0.9046 | 2,012,171 | -0.01(-1.26%) |
Apr 15, 2024 | 1.010 | 1.019 | 0.9030 | 0.9161 | 4,264,673 | -0.09(-8.85%) |
Apr 12, 2024 | 1.020 | 1.030 | 1.000 | 1.005 | 836,841 | -0.02(-1.47%) |
Apr 11, 2024 | 1.050 | 1.060 | 1.000 | 1.020 | 1,355,377 | -0.03(-2.86%) |
Apr 10, 2024 | 1.070 | 1.080 | 1.040 | 1.050 | 843,315 | -0.02(-1.87%) |
Apr 09, 2024 | 1.090 | 1.110 | 1.060 | 1.070 | 736,355 | -0.02(-1.83%) |
Apr 08, 2024 | 1.090 | 1.130 | 1.080 | 1.090 | 1,518,744 | +0.00(+0.00%) |
Apr 05, 2024 | 1.110 | 1.110 | 1.060 | 1.090 | 1,021,576 | +0.01(+0.93%) |
Apr 04, 2024 | 1.070 | 1.130 | 1.070 | 1.080 | 1,968,521 | +0.01(+0.93%) |
Apr 03, 2024 | 1.100 | 1.110 | 1.060 | 1.070 | 1,381,102 | +0.00(+0.00%) |
Apr 02, 2024 | 1.080 | 1.120 | 1.060 | 1.070 | 1,476,659 | -0.05(-4.46%) |
Apr 01, 2024 | 1.140 | 1.140 | 1.080 | 1.120 | 990,915 | -0.01(-0.88%) |
Mar 28, 2024 | 1.100 | 1.200 | 1.100 | 1.130 | 2,946,069 | +0.04(+3.67%) |
Mar 27, 2024 | 1.070 | 1.100 | 1.070 | 1.090 | 859,086 | +0.00(+0.00%) |
Mar 26, 2024 | 1.020 | 1.110 | 1.010 | 1.090 | 3,717,793 | +0.06(+5.83%) |
Mar 25, 2024 | 1.010 | 1.050 | 0.9952 | 1.030 | 855,715 | +0.02(+1.98%) |
Mar 22, 2024 | 1.030 | 1.035 | 0.9900 | 1.010 | 1,041,641 | -0.03(-2.88%) |
Mar 21, 2024 | 1.020 | 1.080 | 1.010 | 1.040 | 1,273,946 | +0.01(+0.97%) |
Mar 20, 2024 | 0.9800 | 1.050 | 0.9800 | 1.030 | 1,238,412 | +0.06(+5.96%) |
Mar 19, 2024 | 1.010 | 1.020 | 0.9700 | 0.9721 | 708,695 | -0.05(-4.70%) |
Mar 18, 2024 | 0.9900 | 1.030 | 0.9791 | 1.020 | 1,139,252 | +0.03(+2.83%) |
Mar 15, 2024 | 1.030 | 1.040 | 0.9800 | 0.9919 | 1,973,571 | -0.03(-2.75%) |
Mar 14, 2024 | 1.090 | 1.090 | 0.9999 | 1.020 | 1,931,285 | -0.07(-6.42%) |
Mar 13, 2024 | 1.030 | 1.090 | 0.9851 | 1.090 | 1,925,302 | +0.11(+10.81%) |
Mar 12, 2024 | 1.030 | 1.050 | 0.9600 | 0.9837 | 1,772,592 | -0.05(-4.50%) |
Mar 11, 2024 | 1.010 | 1.040 | 1.010 | 1.030 | 571,389 | +0.02(+1.98%) |
Mar 08, 2024 | 1.000 | 1.055 | 1.000 | 1.010 | 1,165,416 | +0.01(+1.00%) |
Mar 07, 2024 | 1.050 | 1.070 | 1.000 | 1.000 | 1,105,856 | -0.05(-4.76%) |
Mar 06, 2024 | 1.020 | 1.050 | 0.9901 | 1.050 | 905,681 | +0.04(+3.96%) |
Mar 05, 2024 | 1.030 | 1.040 | 0.9900 | 1.010 | 1,289,078 | +0.00(+0.00%) |
Mar 04, 2024 | 1.060 | 1.080 | 1.010 | 1.010 | 3,259,884 | -0.07(-6.48%) |
Mar 01, 2024 | 1.140 | 1.140 | 1.080 | 1.080 | 1,643,989 | -0.03(-2.70%) |
Feb 29, 2024 | 1.170 | 1.170 | 1.100 | 1.110 | 2,340,645 | -0.05(-4.31%) |
Feb 28, 2024 | 1.160 | 1.180 | 1.140 | 1.160 | 913,995 | +0.00(+0.00%) |
Feb 27, 2024 | 1.130 | 1.180 | 1.130 | 1.160 | 1,475,442 | +0.03(+2.65%) |
Feb 26, 2024 | 1.160 | 1.210 | 1.110 | 1.130 | 1,819,742 | -0.02(-1.74%) |
Feb 23, 2024 | 1.230 | 1.250 | 1.150 | 1.150 | 2,206,205 | -0.07(-5.74%) |
Feb 22, 2024 | 1.190 | 1.240 | 1.160 | 1.220 | 2,793,593 | +0.02(+1.67%) |
Feb 21, 2024 | 1.150 | 1.210 | 1.140 | 1.200 | 2,013,596 | +0.03(+2.56%) |
Feb 20, 2024 | 1.140 | 1.189 | 1.130 | 1.170 | 3,107,693 | -0.06(-4.49%) |
Feb 16, 2024 | 1.190 | 1.230 | 1.180 | 1.225 | 2,976,791 | +0.02(+1.24%) |
Feb 15, 2024 | 1.130 | 1.210 | 1.100 | 1.210 | 9,549,460 | -0.14(-10.37%) |
Feb 14, 2024 | 1.310 | 1.400 | 1.310 | 1.350 | 5,556,219 | +0.05(+3.85%) |
Feb 13, 2024 | 1.200 | 1.315 | 1.180 | 1.300 | 3,719,989 | +0.03(+2.36%) |
Feb 12, 2024 | 1.140 | 1.280 | 1.125 | 1.270 | 5,716,149 | +0.14(+12.39%) |
Feb 09, 2024 | 1.120 | 1.150 | 1.100 | 1.130 | 1,837,354 | +0.02(+1.80%) |
Feb 08, 2024 | 1.130 | 1.140 | 1.100 | 1.110 | 1,523,416 | -0.01(-0.89%) |
Feb 07, 2024 | 1.140 | 1.170 | 1.120 | 1.120 | 1,822,785 | -0.01(-0.88%) |
Feb 06, 2024 | 1.140 | 1.170 | 1.112 | 1.130 | 1,121,673 | -0.02(-1.74%) |
Feb 05, 2024 | 1.140 | 1.170 | 1.100 | 1.150 | 1,292,890 | +0.00(+0.00%) |
Feb 02, 2024 | 1.140 | 1.150 | 1.110 | 1.150 | 968,548 | +0.01(+0.88%) |
Feb 01, 2024 | 1.130 | 1.170 | 1.130 | 1.140 | 663,522 | +0.01(+0.88%) |
Jan 31, 2024 | 1.150 | 1.180 | 1.120 | 1.130 | 1,087,720 | -0.04(-3.42%) |
Jan 30, 2024 | 1.180 | 1.190 | 1.145 | 1.170 | 831,925 | -0.02(-1.68%) |
Jan 29, 2024 | 1.110 | 1.190 | 1.100 | 1.190 | 1,320,275 | +0.05(+4.39%) |
Jan 26, 2024 | 1.150 | 1.170 | 1.140 | 1.140 | 546,600 | -0.01(-0.87%) |
Jan 25, 2024 | 1.140 | 1.160 | 1.100 | 1.150 | 841,684 | +0.02(+1.77%) |
Jan 24, 2024 | 1.220 | 1.220 | 1.115 | 1.130 | 1,374,514 | -0.03(-2.59%) |
Jan 23, 2024 | 1.200 | 1.210 | 1.140 | 1.160 | 975,955 | -0.02(-1.69%) |
Jan 22, 2024 | 1.060 | 1.180 | 1.050 | 1.180 | 2,240,229 | +0.13(+12.38%) |
Jan 19, 2024 | 1.030 | 1.060 | 0.9900 | 1.050 | 1,387,129 | +0.01(+0.96%) |
Jan 18, 2024 | 1.050 | 1.055 | 0.9818 | 1.040 | 5,140,612 | -0.01(-0.95%) |
Jan 17, 2024 | 1.000 | 1.050 | 1.000 | 1.050 | 1,805,234 | -0.01(-0.94%) |
Jan 16, 2024 | 1.100 | 1.100 | 1.020 | 1.060 | 3,705,013 | -0.04(-3.64%) |
Jan 12, 2024 | 1.200 | 1.220 | 1.100 | 1.100 | 2,313,036 | -0.07(-5.98%) |
Jan 11, 2024 | 1.250 | 1.250 | 1.160 | 1.170 | 1,815,757 | -0.07(-5.65%) |
Jan 10, 2024 | 1.230 | 1.259 | 1.190 | 1.240 | 1,117,993 | +0.00(+0.00%) |
Jan 09, 2024 | 1.240 | 1.270 | 1.220 | 1.240 | 792,778 | -0.01(-0.80%) |
Jan 08, 2024 | 1.180 | 1.295 | 1.180 | 1.250 | 2,672,013 | +0.07(+5.93%) |
Jan 05, 2024 | 1.170 | 1.220 | 1.160 | 1.180 | 981,585 | +0.00(+0.00%) |
Jan 04, 2024 | 1.210 | 1.230 | 1.160 | 1.180 | 1,227,598 | +0.00(+0.00%) |
Jan 03, 2024 | 1.220 | 1.220 | 1.160 | 1.180 | 1,736,845 | -0.05(-4.07%) |
Jan 02, 2024 | 1.220 | 1.250 | 1.170 | 1.230 | 2,098,671 | +0.05(+4.24%) |
Dec 29, 2023 | 1.250 | 1.280 | 1.160 | 1.180 | 3,472,120 | -0.06(-4.84%) |
Dec 28, 2023 | 1.280 | 1.360 | 1.240 | 1.240 | 3,085,337 | -0.06(-4.62%) |
Dec 27, 2023 | 1.310 | 1.350 | 1.260 | 1.300 | 1,887,816 | -0.02(-1.52%) |
Dec 26, 2023 | 1.240 | 1.350 | 1.220 | 1.320 | 2,149,756 | +0.08(+6.45%) |
Dec 22, 2023 | 1.280 | 1.320 | 1.240 | 1.240 | 1,451,330 | -0.07(-5.34%) |
Dec 21, 2023 | 1.200 | 1.310 | 1.190 | 1.310 | 2,064,709 | +0.12(+10.08%) |
Dec 20, 2023 | 1.280 | 1.280 | 1.190 | 1.190 | 1,712,713 | -0.08(-6.30%) |
Dec 19, 2023 | 1.210 | 1.270 | 1.210 | 1.270 | 1,972,863 | +0.06(+4.96%) |
Dec 18, 2023 | 1.230 | 1.250 | 1.150 | 1.210 | 5,409,252 | -0.01(-0.82%) |
Dec 15, 2023 | 1.380 | 1.390 | 1.220 | 1.220 | 4,115,877 | -0.15(-10.95%) |
Dec 14, 2023 | 1.200 | 1.380 | 1.200 | 1.370 | 7,372,578 | +0.18(+15.13%) |
Dec 13, 2023 | 1.120 | 1.190 | 1.070 | 1.190 | 2,479,097 | +0.08(+7.21%) |
Dec 12, 2023 | 1.130 | 1.190 | 1.090 | 1.110 | 2,352,827 | -0.03(-2.63%) |
Dec 11, 2023 | 1.120 | 1.170 | 1.060 | 1.140 | 2,656,283 | +0.03(+2.70%) |
Dec 08, 2023 | 1.140 | 1.150 | 1.050 | 1.110 | 2,508,847 | -0.03(-2.63%) |
Dec 07, 2023 | 1.200 | 1.215 | 1.100 | 1.140 | 3,436,308 | -0.07(-5.79%) |
Dec 06, 2023 | 1.260 | 1.280 | 1.170 | 1.210 | 3,821,165 | +0.00(+0.00%) |
Dec 05, 2023 | 1.050 | 1.260 | 1.000 | 1.210 | 8,532,709 | +0.16(+15.24%) |
Dec 04, 2023 | 1.040 | 1.120 | 1.030 | 1.050 | 2,750,447 | +0.02(+1.94%) |
Dec 01, 2023 | 0.9200 | 1.080 | 0.9000 | 1.030 | 4,427,752 | +0.12(+13.19%) |
Nov 30, 2023 | 1.080 | 1.120 | 0.9000 | 0.9100 | 8,187,485 | -0.09(-8.95%) |
Nov 29, 2023 | 0.8700 | 1.020 | 0.8700 | 0.9995 | 7,980,676 | +0.15(+17.60%) |
Nov 28, 2023 | 0.7900 | 0.8548 | 0.7650 | 0.8499 | 2,823,853 | +0.06(+7.45%) |
Nov 27, 2023 | 0.7606 | 0.8400 | 0.7500 | 0.7910 | 3,073,893 | +0.03(+3.56%) |
Nov 24, 2023 | 0.7608 | 0.7790 | 0.7400 | 0.7638 | 2,026,420 | +0.06(+8.83%) |
Nov 22, 2023 | 0.7200 | 0.7315 | 0.7000 | 0.7018 | 1,597,004 | +0.00(+0.00%) |
Nov 21, 2023 | 0.7620 | 0.7620 | 0.6800 | 0.7018 | 4,238,231 | -0.08(-10.34%) |
Nov 20, 2023 | 0.8187 | 0.8650 | 0.7820 | 0.7827 | 7,529,658 | -0.04(-5.06%) |
Nov 17, 2023 | 0.7700 | 0.8399 | 0.7322 | 0.8244 | 14,076,171 | +0.06(+8.30%) |
Nov 16, 2023 | 0.5300 | 0.7960 | 0.5200 | 0.7612 | 22,674,164 | +0.23(+43.60%) |
Nov 15, 2023 | 0.5400 | 0.5997 | 0.5180 | 0.5301 | 4,239,230 | +0.00(+0.02%) |
Nov 14, 2023 | 0.5209 | 0.5660 | 0.5100 | 0.5300 | 5,912,331 | +0.03(+6.00%) |
Nov 13, 2023 | 0.5600 | 0.5800 | 0.4992 | 0.5000 | 4,781,067 | -0.04(-7.41%) |
Nov 10, 2023 | 0.5800 | 0.5999 | 0.5058 | 0.5400 | 4,568,223 | -0.01(-2.05%) |
Nov 09, 2023 | 0.6622 | 0.6699 | 0.5513 | 0.5513 | 4,951,165 | -0.05(-8.12%) |
Nov 08, 2023 | 0.6200 | 0.6300 | 0.5751 | 0.6000 | 3,987,025 | +0.00(+0.00%) |
Nov 07, 2023 | 0.6650 | 0.6800 | 0.5923 | 0.6000 | 5,624,910 | -0.03(-4.02%) |
Nov 06, 2023 | 0.6749 | 0.6900 | 0.6160 | 0.6251 | 4,893,762 | -0.00(-0.78%) |
Nov 03, 2023 | 0.5600 | 0.6600 | 0.5599 | 0.6300 | 9,978,280 | +0.10(+19.27%) |
Nov 02, 2023 | 0.4810 | 0.5282 | 0.4786 | 0.5282 | 4,690,954 | +0.06(+12.31%) |
Nov 01, 2023 | 0.4865 | 0.4900 | 0.4551 | 0.4703 | 2,966,276 | -0.02(-3.11%) |
Oct 31, 2023 | 0.4863 | 0.4900 | 0.4773 | 0.4854 | 4,399,849 | +0.01(+1.68%) |
Oct 30, 2023 | 0.4700 | 0.4899 | 0.4625 | 0.4774 | 3,803,316 | +0.02(+4.97%) |
Oct 27, 2023 | 0.4691 | 0.5176 | 0.4495 | 0.4548 | 9,563,584 | -0.01(-3.05%) |
Oct 26, 2023 | 0.4857 | 0.4953 | 0.4400 | 0.4691 | 6,159,833 | -0.01(-2.27%) |
Oct 25, 2023 | 0.5184 | 0.5200 | 0.4794 | 0.4800 | 3,832,595 | -0.03(-5.55%) |
Oct 24, 2023 | 0.5164 | 0.5400 | 0.5082 | 0.5082 | 5,412,360 | +0.00(+0.36%) |
Oct 23, 2023 | 0.5485 | 0.5530 | 0.5017 | 0.5064 | 4,514,453 | -0.04(-7.35%) |
Oct 20, 2023 | 0.5669 | 0.5669 | 0.5388 | 0.5466 | 3,852,553 | -0.01(-2.39%) |
Oct 19, 2023 | 0.6060 | 0.6170 | 0.5593 | 0.5600 | 3,651,239 | -0.06(-10.14%) |
Oct 18, 2023 | 0.6517 | 0.6518 | 0.6000 | 0.6232 | 2,458,275 | -0.03(-4.37%) |
Oct 17, 2023 | 0.6810 | 0.6900 | 0.6450 | 0.6517 | 1,488,617 | -0.01(-1.70%) |
Oct 16, 2023 | 0.6700 | 0.6898 | 0.6415 | 0.6630 | 3,581,347 | +0.02(+2.93%) |
Oct 13, 2023 | 0.6567 | 0.6720 | 0.6150 | 0.6441 | 2,232,805 | +0.00(+0.02%) |
Oct 12, 2023 | 0.6679 | 0.6727 | 0.6311 | 0.6440 | 3,777,807 | -0.03(-4.27%) |
Oct 11, 2023 | 0.7654 | 0.7800 | 0.6727 | 0.6727 | 4,696,845 | -0.07(-9.72%) |
Oct 10, 2023 | 0.7100 | 0.7749 | 0.6970 | 0.7451 | 6,939,954 | +0.06(+8.08%) |
Oct 09, 2023 | 0.7000 | 0.7025 | 0.6521 | 0.6894 | 6,536,590 | -0.00(-0.13%) |
Oct 06, 2023 | 0.7400 | 0.7544 | 0.6800 | 0.6903 | 9,381,877 | -0.04(-5.84%) |
Oct 05, 2023 | 0.7900 | 0.7980 | 0.7248 | 0.7331 | 3,406,639 | -0.06(-7.21%) |
Oct 04, 2023 | 0.8200 | 0.8289 | 0.7899 | 0.7901 | 2,033,405 | -0.02(-3.06%) |
Oct 03, 2023 | 0.8651 | 0.8760 | 0.8094 | 0.8150 | 4,841,038 | -0.05(-5.70%) |
Oct 02, 2023 | 0.9000 | 0.9097 | 0.8521 | 0.8643 | 2,356,662 | -0.03(-3.55%) |
Sep 29, 2023 | 0.9100 | 0.9149 | 0.8741 | 0.8961 | 2,770,526 | +0.02(+1.83%) |
Sep 28, 2023 | 0.8885 | 0.9069 | 0.8766 | 0.8800 | 2,492,654 | -0.01(-0.56%) |
Sep 27, 2023 | 0.9000 | 0.9097 | 0.8840 | 0.8850 | 1,621,662 | +0.00(+0.11%) |
Sep 26, 2023 | 0.9024 | 0.9135 | 0.8814 | 0.8840 | 3,090,066 | -0.02(-2.26%) |
Sep 25, 2023 | 0.9300 | 0.9044 | 0.8943 | 0.9044 | 3,805,901 | -0.02(-2.46%) |
Sep 22, 2023 | 1.000 | 1.010 | 0.9113 | 0.9272 | 3,762,410 | -0.06(-5.88%) |
Sep 21, 2023 | 0.9900 | 1.000 | 0.9601 | 0.9851 | 4,982,787 | -0.01(-1.49%) |
Sep 20, 2023 | 1.010 | 1.040 | 0.9967 | 1.000 | 2,754,595 | +0.01(+1.47%) |
Sep 19, 2023 | 1.000 | 1.010 | 0.9100 | 0.9855 | 5,455,362 | -0.02(-2.43%) |
Sep 18, 2023 | 1.070 | 1.070 | 0.9934 | 1.010 | 3,151,836 | -0.03(-2.88%) |
Sep 15, 2023 | 1.020 | 1.060 | 1.000 | 1.040 | 3,945,566 | +0.04(+4.42%) |
Sep 14, 2023 | 1.020 | 1.090 | 0.9901 | 0.9960 | 5,249,218 | -0.02(-2.35%) |
Sep 13, 2023 | 1.100 | 1.150 | 0.9911 | 1.020 | 7,260,595 | -0.01(-0.97%) |
Sep 12, 2023 | 1.020 | 1.090 | 1.010 | 1.030 | 3,724,100 | +0.01(+0.98%) |
Sep 11, 2023 | 1.150 | 1.165 | 1.011 | 1.020 | 7,130,398 | -0.10(-8.93%) |
Sep 08, 2023 | 1.160 | 1.179 | 1.100 | 1.120 | 2,387,472 | -0.03(-2.61%) |
Sep 07, 2023 | 1.180 | 1.180 | 1.120 | 1.150 | 3,893,590 | -0.06(-4.96%) |
Sep 06, 2023 | 1.220 | 1.230 | 1.160 | 1.210 | 3,424,138 | -0.02(-1.63%) |
Sep 05, 2023 | 1.250 | 1.250 | 1.210 | 1.230 | 2,726,119 | -0.03(-2.38%) |