Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 0.7200 | 0.7600 | 0.7155 | 0.7270 | 72,678 | +0.00(+0.30%) |
May 15, 2024 | 0.7400 | 0.7768 | 0.7169 | 0.7248 | 119,404 | -0.02(-2.05%) |
May 14, 2024 | 0.7400 | 0.7790 | 0.6800 | 0.7400 | 454,714 | -0.07(-8.64%) |
May 13, 2024 | 0.8384 | 0.9205 | 0.8000 | 0.8100 | 413,320 | -0.07(-8.47%) |
May 10, 2024 | 0.9011 | 0.9150 | 0.8200 | 0.8850 | 788,584 | -0.09(-9.53%) |
May 09, 2024 | 1.190 | 1.190 | 0.8511 | 0.9782 | 18,534,268 | +0.18(+23.04%) |
May 08, 2024 | 0.9400 | 0.9400 | 0.7800 | 0.7950 | 246,012 | -0.12(-13.59%) |
May 07, 2024 | 0.9800 | 1.010 | 0.9000 | 0.9200 | 106,431 | -0.09(-8.91%) |
May 06, 2024 | 1.010 | 1.050 | 0.9500 | 1.010 | 36,324 | -0.01(-0.98%) |
May 03, 2024 | 1.030 | 1.050 | 1.010 | 1.020 | 21,308 | -0.04(-3.77%) |
May 02, 2024 | 1.070 | 1.090 | 1.000 | 1.060 | 96,352 | -0.04(-3.64%) |
May 01, 2024 | 1.000 | 1.100 | 0.9800 | 1.100 | 92,223 | +0.08(+7.84%) |
Apr 30, 2024 | 1.000 | 1.040 | 0.9216 | 1.020 | 146,213 | +0.02(+2.00%) |
Apr 29, 2024 | 1.020 | 1.030 | 0.9711 | 1.000 | 130,982 | +0.02(+2.03%) |
Apr 26, 2024 | 1.000 | 1.030 | 0.9801 | 0.9801 | 158,979 | -0.06(-5.77%) |
Apr 25, 2024 | 1.040 | 1.080 | 0.9851 | 1.040 | 427,621 | -0.02(-1.88%) |
Apr 24, 2024 | 1.090 | 1.120 | 1.030 | 1.060 | 99,670 | -0.02(-1.85%) |
Apr 23, 2024 | 1.050 | 1.090 | 1.006 | 1.080 | 104,250 | +0.01(+0.93%) |
Apr 22, 2024 | 1.110 | 1.110 | 1.010 | 1.070 | 142,448 | +0.01(+0.94%) |
Apr 19, 2024 | 1.090 | 1.110 | 1.020 | 1.060 | 299,237 | -0.02(-1.85%) |
Apr 18, 2024 | 1.000 | 1.090 | 1.000 | 1.080 | 485,314 | +0.12(+13.01%) |
Apr 17, 2024 | 1.030 | 1.030 | 0.9301 | 0.9557 | 57,681 | +0.01(+1.56%) |
Apr 16, 2024 | 0.9500 | 0.9785 | 0.9028 | 0.9410 | 140,338 | +0.08(+9.42%) |
Apr 15, 2024 | 1.040 | 1.050 | 0.7546 | 0.8600 | 372,153 | -0.20(-18.87%) |
Apr 12, 2024 | 1.070 | 1.120 | 1.010 | 1.060 | 379,001 | -0.04(-3.64%) |
Apr 11, 2024 | 1.070 | 1.100 | 1.020 | 1.100 | 156,120 | +0.00(+0.00%) |
Apr 10, 2024 | 1.090 | 1.150 | 1.010 | 1.100 | 713,695 | +0.00(+0.00%) |
Apr 09, 2024 | 1.170 | 1.180 | 1.000 | 1.100 | 1,010,560 | +0.00(+0.00%) |
Apr 08, 2024 | 1.070 | 1.100 | 1.050 | 1.100 | 28,325 | +0.02(+1.85%) |
Apr 05, 2024 | 1.060 | 1.090 | 1.060 | 1.080 | 17,712 | +0.03(+2.86%) |
Apr 04, 2024 | 1.090 | 1.110 | 1.050 | 1.050 | 66,349 | -0.05(-4.55%) |
Apr 03, 2024 | 1.110 | 1.130 | 1.060 | 1.100 | 82,876 | -0.04(-3.51%) |
Apr 02, 2024 | 1.080 | 1.150 | 1.050 | 1.140 | 56,353 | +0.05(+4.59%) |
Apr 01, 2024 | 1.120 | 1.120 | 1.060 | 1.090 | 16,413 | +0.00(+0.00%) |
Mar 28, 2024 | 1.070 | 1.090 | 1.050 | 1.090 | 58,691 | +0.00(+0.00%) |
Mar 27, 2024 | 1.080 | 1.130 | 1.060 | 1.090 | 51,564 | +0.01(+0.93%) |
Mar 26, 2024 | 1.090 | 1.130 | 1.054 | 1.080 | 31,037 | -0.04(-3.57%) |
Mar 25, 2024 | 1.130 | 1.140 | 1.080 | 1.120 | 56,025 | +0.00(+0.00%) |
Mar 22, 2024 | 1.110 | 1.140 | 1.080 | 1.120 | 54,226 | -0.01(-0.88%) |
Mar 21, 2024 | 1.100 | 1.168 | 1.100 | 1.130 | 63,325 | +0.02(+1.80%) |
Mar 20, 2024 | 1.120 | 1.140 | 1.080 | 1.110 | 56,604 | -0.01(-0.89%) |
Mar 19, 2024 | 1.110 | 1.160 | 1.100 | 1.120 | 27,249 | +0.01(+0.90%) |
Mar 18, 2024 | 1.150 | 1.189 | 1.100 | 1.110 | 79,956 | -0.06(-5.13%) |
Mar 15, 2024 | 1.150 | 1.240 | 1.130 | 1.170 | 102,944 | +0.02(+1.74%) |
Mar 14, 2024 | 1.160 | 1.190 | 1.120 | 1.150 | 31,152 | -0.01(-0.86%) |
Mar 13, 2024 | 1.160 | 1.240 | 1.130 | 1.160 | 98,460 | -0.01(-0.85%) |
Mar 12, 2024 | 1.240 | 1.270 | 1.110 | 1.170 | 91,894 | +0.01(+0.86%) |
Mar 11, 2024 | 1.240 | 1.260 | 1.160 | 1.160 | 64,512 | -0.07(-5.69%) |
Mar 08, 2024 | 1.300 | 1.360 | 1.220 | 1.230 | 103,440 | -0.07(-5.38%) |
Mar 07, 2024 | 1.260 | 1.340 | 1.210 | 1.300 | 149,809 | +0.06(+5.26%) |
Mar 06, 2024 | 1.220 | 1.258 | 1.150 | 1.235 | 81,656 | +0.03(+2.07%) |
Mar 05, 2024 | 1.200 | 1.240 | 1.170 | 1.210 | 47,981 | +0.01(+0.83%) |
Mar 04, 2024 | 1.270 | 1.300 | 1.160 | 1.200 | 99,465 | -0.05(-4.00%) |
Mar 01, 2024 | 1.300 | 1.330 | 1.200 | 1.250 | 138,338 | -0.05(-3.85%) |
Feb 29, 2024 | 1.320 | 1.370 | 1.250 | 1.300 | 87,475 | -0.05(-3.70%) |
Feb 28, 2024 | 1.320 | 1.370 | 1.260 | 1.350 | 101,584 | +0.00(+0.00%) |
Feb 27, 2024 | 1.320 | 1.380 | 1.296 | 1.350 | 132,106 | +0.00(+0.00%) |
Feb 26, 2024 | 1.350 | 1.390 | 1.270 | 1.350 | 154,068 | +0.03(+2.27%) |
Feb 23, 2024 | 1.220 | 1.365 | 1.150 | 1.320 | 208,719 | +0.14(+11.86%) |
Feb 22, 2024 | 1.280 | 1.280 | 1.120 | 1.180 | 211,673 | -0.04(-3.28%) |
Feb 21, 2024 | 1.340 | 1.347 | 1.150 | 1.220 | 214,748 | -0.11(-8.27%) |
Feb 20, 2024 | 1.490 | 1.490 | 1.260 | 1.330 | 221,072 | -0.13(-8.90%) |
Feb 16, 2024 | 1.480 | 1.610 | 1.390 | 1.460 | 506,423 | +0.05(+3.55%) |
Feb 15, 2024 | 1.420 | 1.540 | 1.330 | 1.410 | 758,771 | -0.16(-10.19%) |
Feb 14, 2024 | 1.930 | 1.980 | 1.300 | 1.570 | 12,711,581 | +0.43(+37.72%) |
Feb 13, 2024 | 1.160 | 1.260 | 1.080 | 1.140 | 263,097 | -0.01(-0.87%) |
Feb 12, 2024 | 1.160 | 1.290 | 1.080 | 1.150 | 409,772 | -0.10(-8.00%) |
Feb 09, 2024 | 1.150 | 1.330 | 1.120 | 1.250 | 380,524 | +0.09(+7.76%) |
Feb 08, 2024 | 1.440 | 1.440 | 1.120 | 1.160 | 1,637,147 | -0.28(-19.44%) |
Feb 07, 2024 | 1.080 | 1.770 | 1.010 | 1.440 | 6,141,223 | +0.41(+39.81%) |
Feb 06, 2024 | 1.010 | 1.077 | 1.010 | 1.030 | 14,697 | +0.02(+1.98%) |
Feb 05, 2024 | 1.020 | 1.060 | 1.010 | 1.010 | 29,031 | -0.02(-1.94%) |
Feb 02, 2024 | 1.010 | 1.070 | 1.010 | 1.030 | 22,069 | +0.02(+1.98%) |
Feb 01, 2024 | 1.040 | 1.087 | 1.010 | 1.010 | 30,583 | -0.06(-5.61%) |
Jan 31, 2024 | 1.240 | 1.240 | 1.040 | 1.070 | 157,022 | -0.01(-0.93%) |
Jan 30, 2024 | 1.160 | 1.160 | 1.040 | 1.080 | 36,978 | -0.01(-0.92%) |
Jan 29, 2024 | 1.080 | 1.110 | 1.020 | 1.090 | 32,960 | +0.00(+0.00%) |
Jan 26, 2024 | 1.210 | 1.210 | 1.070 | 1.090 | 37,184 | -0.07(-6.03%) |
Jan 25, 2024 | 1.190 | 1.200 | 1.030 | 1.160 | 259,330 | +0.04(+3.57%) |
Jan 24, 2024 | 1.050 | 1.160 | 1.011 | 1.120 | 109,436 | +0.06(+5.66%) |
Jan 23, 2024 | 1.020 | 1.100 | 1.020 | 1.060 | 74,171 | +0.04(+3.92%) |
Jan 22, 2024 | 0.8400 | 1.040 | 0.8359 | 1.020 | 251,249 | +0.19(+22.30%) |
Jan 19, 2024 | 0.9231 | 0.9300 | 0.8000 | 0.8340 | 103,535 | -0.12(-12.21%) |
Jan 18, 2024 | 1.000 | 1.040 | 0.9060 | 0.9500 | 108,024 | -0.06(-5.94%) |
Jan 17, 2024 | 1.100 | 1.100 | 0.9800 | 1.010 | 159,822 | -0.06(-5.61%) |
Jan 16, 2024 | 1.290 | 1.310 | 1.060 | 1.070 | 386,453 | -0.16(-13.01%) |
Jan 12, 2024 | 1.260 | 1.260 | 1.190 | 1.230 | 36,092 | -0.01(-0.81%) |
Jan 11, 2024 | 1.180 | 1.240 | 1.160 | 1.240 | 85,357 | +0.05(+4.20%) |
Jan 10, 2024 | 1.220 | 1.230 | 1.170 | 1.190 | 67,305 | -0.06(-4.80%) |
Jan 09, 2024 | 1.160 | 1.270 | 1.130 | 1.250 | 226,428 | +0.07(+5.93%) |
Jan 08, 2024 | 1.290 | 1.290 | 1.160 | 1.180 | 194,673 | -0.11(-8.53%) |
Jan 05, 2024 | 1.320 | 1.337 | 1.280 | 1.290 | 85,450 | +0.01(+0.79%) |
Jan 04, 2024 | 1.370 | 1.450 | 1.220 | 1.280 | 329,007 | -0.27(-17.42%) |
Jan 03, 2024 | 1.970 | 1.970 | 1.450 | 1.550 | 1,127,601 | -0.34(-17.99%) |
Jan 02, 2024 | 1.520 | 2.010 | 1.420 | 1.890 | 3,863,789 | +0.44(+30.34%) |
Dec 29, 2023 | 1.370 | 1.760 | 1.340 | 1.450 | 1,844,643 | +0.09(+6.62%) |
Dec 28, 2023 | 1.332 | 1.451 | 1.320 | 1.360 | 181,107 | +0.03(+2.26%) |
Dec 27, 2023 | 1.310 | 1.350 | 1.240 | 1.330 | 86,835 | +0.03(+2.31%) |
Dec 26, 2023 | 1.290 | 1.360 | 1.240 | 1.300 | 182,620 | -0.01(-0.76%) |
Dec 22, 2023 | 1.340 | 1.343 | 1.270 | 1.310 | 48,177 | +0.02(+1.63%) |
Dec 21, 2023 | 1.280 | 1.320 | 1.250 | 1.289 | 45,509 | -0.02(-1.60%) |
Dec 20, 2023 | 1.300 | 1.320 | 1.270 | 1.310 | 136,110 | +0.00(+0.00%) |
Dec 19, 2023 | 1.290 | 1.320 | 1.230 | 1.310 | 103,650 | +0.10(+8.26%) |
Dec 18, 2023 | 1.420 | 1.420 | 1.210 | 1.210 | 74,312 | -0.18(-12.81%) |
Dec 15, 2023 | 1.380 | 1.400 | 1.277 | 1.388 | 89,251 | -0.02(-1.58%) |
Dec 14, 2023 | 1.350 | 1.410 | 1.300 | 1.410 | 60,267 | +0.03(+2.17%) |
Dec 13, 2023 | 1.410 | 1.430 | 1.110 | 1.380 | 172,678 | +0.02(+1.47%) |
Dec 12, 2023 | 1.439 | 1.467 | 1.330 | 1.360 | 156,296 | -0.09(-6.21%) |
Dec 11, 2023 | 1.500 | 1.510 | 1.390 | 1.450 | 321,707 | -0.05(-3.33%) |
Dec 08, 2023 | 1.490 | 1.550 | 1.490 | 1.500 | 181,813 | +0.04(+2.74%) |
Dec 07, 2023 | 1.430 | 1.490 | 1.390 | 1.460 | 62,530 | +0.00(+0.00%) |
Dec 06, 2023 | 1.550 | 1.649 | 1.450 | 1.460 | 144,538 | -0.13(-8.14%) |
Dec 05, 2023 | 1.580 | 1.610 | 1.447 | 1.589 | 137,902 | -0.04(-2.50%) |
Dec 04, 2023 | 1.440 | 1.630 | 1.400 | 1.630 | 149,925 | +0.18(+12.41%) |
Dec 01, 2023 | 1.520 | 1.550 | 1.399 | 1.450 | 235,418 | +0.00(+0.00%) |
Nov 30, 2023 | 1.450 | 1.480 | 1.380 | 1.450 | 95,631 | +0.01(+0.69%) |
Nov 29, 2023 | 1.500 | 1.500 | 1.440 | 1.440 | 88,671 | -0.07(-4.64%) |
Nov 28, 2023 | 1.500 | 1.510 | 1.440 | 1.510 | 76,432 | +0.00(+0.00%) |
Nov 27, 2023 | 1.510 | 1.510 | 1.490 | 1.510 | 24,313 | -0.01(-0.66%) |
Nov 24, 2023 | 1.520 | 1.540 | 1.475 | 1.520 | 76,864 | +0.06(+4.11%) |
Nov 22, 2023 | 1.523 | 1.531 | 1.450 | 1.460 | 59,090 | -0.06(-3.95%) |
Nov 21, 2023 | 1.540 | 1.584 | 1.460 | 1.520 | 18,706 | -0.07(-4.40%) |
Nov 20, 2023 | 1.580 | 1.600 | 1.530 | 1.590 | 38,788 | +0.04(+2.25%) |
Nov 17, 2023 | 1.631 | 1.631 | 1.520 | 1.555 | 44,745 | +0.00(+0.32%) |
Nov 16, 2023 | 1.590 | 1.690 | 1.550 | 1.550 | 47,138 | -0.10(-6.06%) |
Nov 15, 2023 | 1.640 | 1.660 | 1.590 | 1.650 | 68,917 | +0.00(+0.00%) |
Nov 14, 2023 | 1.690 | 1.693 | 1.590 | 1.650 | 66,398 | -0.01(-0.60%) |
Nov 13, 2023 | 1.600 | 1.720 | 1.599 | 1.660 | 15,513 | +0.01(+0.60%) |
Nov 10, 2023 | 1.730 | 1.820 | 1.650 | 1.650 | 51,553 | -0.18(-9.83%) |
Nov 09, 2023 | 1.710 | 1.830 | 1.600 | 1.830 | 222,596 | +0.04(+2.23%) |
Nov 08, 2023 | 2.200 | 2.280 | 1.510 | 1.790 | 4,583,616 | -0.02(-1.10%) |
Nov 07, 2023 | 1.850 | 1.860 | 1.790 | 1.810 | 6,987 | -0.05(-2.69%) |
Nov 06, 2023 | 1.920 | 1.930 | 1.840 | 1.860 | 13,095 | -0.02(-1.06%) |
Nov 03, 2023 | 1.790 | 1.900 | 1.760 | 1.880 | 16,122 | +0.08(+4.44%) |
Nov 02, 2023 | 1.860 | 1.860 | 1.650 | 1.800 | 13,455 | +0.00(+0.00%) |
Nov 01, 2023 | 1.730 | 1.850 | 1.720 | 1.800 | 40,611 | +0.10(+5.88%) |
Oct 31, 2023 | 1.700 | 1.852 | 1.610 | 1.700 | 111,384 | +0.01(+0.59%) |
Oct 30, 2023 | 1.680 | 1.768 | 1.620 | 1.690 | 13,798 | -0.04(-2.31%) |
Oct 27, 2023 | 1.710 | 1.750 | 1.640 | 1.730 | 8,003 | +0.03(+1.76%) |
Oct 26, 2023 | 1.700 | 1.800 | 1.700 | 1.700 | 6,669 | -0.10(-5.56%) |
Oct 25, 2023 | 1.830 | 1.830 | 1.700 | 1.800 | 6,712 | +0.08(+4.65%) |
Oct 24, 2023 | 1.770 | 1.860 | 1.700 | 1.720 | 23,441 | -0.05(-2.82%) |
Oct 23, 2023 | 1.920 | 1.982 | 1.670 | 1.770 | 38,877 | -0.20(-10.15%) |
Oct 20, 2023 | 2.000 | 2.033 | 1.869 | 1.970 | 149,315 | -0.02(-0.99%) |
Oct 19, 2023 | 1.930 | 2.035 | 1.790 | 1.990 | 132,494 | +0.08(+4.17%) |
Oct 18, 2023 | 1.720 | 1.920 | 1.720 | 1.910 | 48,434 | +0.14(+7.91%) |
Oct 17, 2023 | 1.930 | 1.930 | 1.720 | 1.770 | 37,508 | -0.09(-5.09%) |
Oct 16, 2023 | 1.830 | 1.930 | 1.800 | 1.865 | 37,469 | -0.06(-3.37%) |
Oct 13, 2023 | 1.820 | 1.970 | 1.725 | 1.930 | 94,123 | -0.06(-3.02%) |
Oct 12, 2023 | 2.130 | 2.650 | 1.750 | 1.990 | 1,361,574 | -0.02(-1.00%) |
Oct 11, 2023 | 2.140 | 2.135 | 1.880 | 2.010 | 56,017 | -0.09(-4.29%) |
Oct 10, 2023 | 2.040 | 2.100 | 2.033 | 2.100 | 15,608 | -0.01(-0.47%) |
Oct 09, 2023 | 2.100 | 2.237 | 2.040 | 2.110 | 157,011 | +0.02(+0.96%) |
Oct 06, 2023 | 2.120 | 2.190 | 1.980 | 2.090 | 44,078 | -0.03(-1.42%) |
Oct 05, 2023 | 2.250 | 2.250 | 2.031 | 2.120 | 29,910 | -0.19(-8.23%) |
Oct 04, 2023 | 2.250 | 2.320 | 2.160 | 2.310 | 10,884 | -0.01(-0.43%) |
Oct 03, 2023 | 2.270 | 2.350 | 2.220 | 2.320 | 17,751 | +0.12(+5.45%) |