Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2024 | 1.300 | 1.300 | 1.300 | 1.300 | 1,000 | -0.02(-1.52%) |
May 28, 2024 | 1.320 | 1.330 | 1.319 | 1.320 | 17,674 | +0.01(+0.76%) |
May 24, 2024 | 1.310 | 1.310 | 1.310 | 1.310 | 9,999 | -0.00(-0.38%) |
May 23, 2024 | 1.315 | 1.315 | 1.315 | 1.315 | 1,000 | -0.01(-0.38%) |
May 22, 2024 | 1.320 | 1.325 | 1.320 | 1.320 | 7,750 | +0.00(+0.00%) |
May 21, 2024 | 1.320 | 1.320 | 1.320 | 1.320 | 18,774 | -0.01(-0.75%) |
May 20, 2024 | 1.330 | 1.330 | 1.330 | 1.330 | 170 | +0.01(+0.38%) |
May 17, 2024 | 1.325 | 1.325 | 1.325 | 1.325 | 17,098 | -0.01(-0.38%) |
May 16, 2024 | 1.330 | 1.330 | 1.320 | 1.330 | 3,250 | +0.02(+1.53%) |
May 15, 2024 | 1.320 | 1.320 | 1.310 | 1.310 | 3,000 | +0.00(+0.00%) |
May 14, 2024 | 1.320 | 1.320 | 1.295 | 1.310 | 4,299 | +0.00(+0.00%) |
May 13, 2024 | 1.310 | 1.310 | 1.310 | 1.310 | 8,348 | -0.01(-0.76%) |
May 09, 2024 | 1.320 | 0 | +0.01(+0.76%) | |||
May 08, 2024 | 1.302 | 1.315 | 1.302 | 1.310 | 42,075 | -0.01(-0.76%) |
May 07, 2024 | 1.320 | 1.320 | 1.320 | 1.320 | 1,600 | -0.01(-0.75%) |
May 06, 2024 | 1.300 | 1.333 | 1.300 | 1.330 | 19,275 | +0.01(+0.38%) |
May 03, 2024 | 1.325 | 1.325 | 1.325 | 1.325 | 15,200 | +0.00(+0.38%) |
May 02, 2024 | 1.323 | 1.325 | 1.320 | 1.320 | 97,814 | +0.00(+0.00%) |
May 01, 2024 | 1.320 | 1.330 | 1.320 | 1.320 | 76,555 | +0.00(+0.00%) |
Apr 30, 2024 | 1.310 | 1.320 | 1.310 | 1.320 | 252,567 | +0.00(+0.00%) |
Apr 29, 2024 | 1.320 | 1.320 | 1.320 | 1.320 | 11,099 | +0.01(+0.38%) |
Apr 26, 2024 | 1.300 | 1.315 | 1.300 | 1.315 | 242,892 | +0.00(+0.00%) |
Apr 25, 2024 | 1.320 | 1.320 | 1.315 | 1.315 | 13,879 | +0.00(+0.38%) |
Apr 24, 2024 | 1.310 | 1.310 | 1.310 | 1.310 | 1,125 | +0.00(+0.00%) |
Apr 23, 2024 | 1.310 | 1.310 | 1.310 | 1.310 | 10,100 | +0.01(+0.38%) |
Apr 22, 2024 | 1.300 | 1.310 | 1.300 | 1.305 | 21,183 | +0.00(+0.38%) |
Apr 19, 2024 | 1.305 | 1.305 | 1.300 | 1.300 | 40,804 | +0.00(+0.00%) |
Apr 18, 2024 | 1.300 | 1.300 | 1.295 | 1.300 | 4,800 | -0.01(-0.44%) |
Apr 17, 2024 | 1.300 | 1.306 | 1.296 | 1.306 | 8,400 | +0.01(+0.45%) |
Apr 16, 2024 | 1.300 | 1.305 | 1.292 | 1.300 | 2,500 | -0.00(-0.38%) |
Apr 15, 2024 | 1.305 | 1.305 | 1.305 | 1.305 | 100 | +0.00(+0.00%) |
Apr 12, 2024 | 1.315 | 1.315 | 1.300 | 1.305 | 12,750 | -0.01(-0.76%) |
Apr 11, 2024 | 1.316 | 1.316 | 1.315 | 1.315 | 700 | +0.00(+0.38%) |
Apr 10, 2024 | 1.316 | 1.316 | 1.310 | 1.310 | 4,900 | -0.01(-1.13%) |
Apr 09, 2024 | 1.330 | 1.330 | 1.325 | 1.325 | 10,620 | -0.01(-0.38%) |
Apr 08, 2024 | 1.320 | 1.330 | 1.310 | 1.330 | 234,400 | +0.01(+0.64%) |
Apr 05, 2024 | 1.330 | 1.330 | 1.310 | 1.321 | 5,500 | -0.01(-0.75%) |
Apr 04, 2024 | 1.330 | 1.335 | 1.320 | 1.331 | 38,836 | +0.02(+1.25%) |
Apr 03, 2024 | 1.314 | 1.315 | 1.310 | 1.315 | 8,335 | +0.00(+0.00%) |
Apr 02, 2024 | 1.315 | 1.315 | 1.315 | 1.315 | 3,100 | -0.01(-0.38%) |
Apr 01, 2024 | 1.315 | 1.320 | 1.315 | 1.320 | 6,150 | +0.01(+0.76%) |
Mar 28, 2024 | 1.310 | 1.310 | 1.305 | 1.310 | 8,797 | +0.01(+0.38%) |
Mar 27, 2024 | 1.290 | 1.306 | 1.290 | 1.305 | 55,675 | +0.00(+0.38%) |
Mar 26, 2024 | 1.300 | 1.300 | 1.300 | 1.300 | 10,000 | +0.01(+0.78%) |
Mar 25, 2024 | 1.310 | 1.310 | 1.290 | 1.290 | 64,353 | -0.01(-0.77%) |
Mar 22, 2024 | 1.310 | 1.310 | 1.300 | 1.300 | 9,850 | -0.01(-1.14%) |
Mar 21, 2024 | 1.305 | 1.315 | 1.305 | 1.315 | 20,750 | +0.03(+2.73%) |
Mar 20, 2024 | 1.270 | 1.285 | 1.270 | 1.280 | 68,400 | +0.01(+0.79%) |
Mar 19, 2024 | 1.260 | 1.270 | 1.260 | 1.270 | 27,187 | +0.00(+0.00%) |
Mar 18, 2024 | 1.260 | 1.270 | 1.250 | 1.270 | 11,100 | +0.02(+1.26%) |
Mar 15, 2024 | 1.260 | 1.260 | 1.254 | 1.254 | 47,290 | -0.01(-0.46%) |
Mar 14, 2024 | 1.260 | 1.260 | 1.260 | 1.260 | 700 | -0.01(-0.79%) |
Mar 13, 2024 | 1.266 | 1.274 | 1.266 | 1.270 | 54,947 | +0.01(+0.79%) |
Mar 12, 2024 | 1.249 | 1.260 | 1.245 | 1.260 | 28,400 | +0.01(+1.00%) |
Mar 11, 2024 | 1.240 | 1.248 | 1.240 | 1.248 | 105,940 | +0.02(+1.42%) |
Mar 08, 2024 | 1.220 | 1.238 | 1.220 | 1.230 | 29,971 | +0.00(+0.00%) |
Mar 07, 2024 | 1.235 | 1.235 | 1.220 | 1.230 | 9,325 | -0.01(-0.40%) |
Mar 06, 2024 | 1.230 | 1.235 | 1.230 | 1.235 | 3,391 | +0.01(+0.41%) |
Mar 05, 2024 | 1.230 | 1.235 | 1.230 | 1.230 | 147,600 | -0.01(-0.40%) |
Mar 04, 2024 | 1.240 | 1.250 | 1.230 | 1.235 | 272,366 | -0.01(-1.20%) |
Mar 01, 2024 | 1.254 | 1.260 | 1.240 | 1.250 | 86,426 | -0.00(-0.40%) |
Feb 29, 2024 | 1.255 | 1.255 | 1.255 | 1.255 | 6,300 | +0.00(+0.00%) |
Feb 28, 2024 | 1.280 | 1.280 | 1.255 | 1.255 | 67,000 | -0.02(-1.18%) |
Feb 27, 2024 | 1.280 | 1.280 | 1.238 | 1.270 | 52,060 | -0.02(-1.24%) |
Feb 26, 2024 | 1.320 | 1.320 | 1.280 | 1.286 | 519,585 | +0.01(+0.47%) |
Feb 23, 2024 | 1.280 | 1.290 | 1.270 | 1.280 | 45,225 | +0.00(+0.00%) |
Feb 22, 2024 | 1.283 | 1.285 | 1.280 | 1.280 | 16,939 | +0.00(+0.00%) |
Feb 21, 2024 | 1.300 | 1.300 | 1.240 | 1.280 | 162,895 | -0.02(-1.54%) |
Feb 20, 2024 | 1.190 | 1.300 | 1.190 | 1.300 | 430,114 | +0.26(+25.51%) |
Feb 16, 2024 | 1.050 | 1.050 | 1.030 | 1.036 | 213,083 | -0.01(-0.88%) |
Feb 15, 2024 | 1.040 | 1.045 | 1.030 | 1.045 | 83,190 | +0.03(+3.47%) |
Feb 14, 2024 | 1.015 | 1.020 | 1.010 | 1.010 | 125,657 | +0.00(+0.00%) |
Feb 13, 2024 | 1.020 | 1.025 | 1.010 | 1.010 | 133,238 | -0.02(-2.42%) |
Feb 12, 2024 | 1.024 | 1.040 | 1.024 | 1.035 | 205,740 | -0.01(-0.48%) |
Feb 09, 2024 | 1.040 | 1.040 | 1.040 | 1.040 | 19,755 | -0.01(-0.95%) |
Feb 08, 2024 | 1.050 | 1.050 | 1.040 | 1.050 | 39,488 | +0.00(+0.00%) |
Feb 07, 2024 | 1.050 | 1.054 | 1.050 | 1.050 | 11,388 | +0.01(+0.96%) |
Feb 06, 2024 | 1.040 | 1.040 | 1.035 | 1.040 | 25,478 | -0.01(-0.95%) |
Feb 05, 2024 | 1.050 | 1.050 | 1.050 | 1.050 | 20,000 | -0.01(-0.80%) |
Feb 02, 2024 | 1.060 | 1.060 | 1.050 | 1.058 | 9,744 | -0.02(-1.54%) |
Feb 01, 2024 | 1.059 | 1.076 | 1.056 | 1.075 | 112,301 | +0.01(+0.85%) |
Jan 31, 2024 | 1.060 | 1.066 | 1.060 | 1.066 | 10,549 | +0.01(+0.57%) |
Jan 30, 2024 | 1.053 | 1.060 | 1.053 | 1.060 | 38,791 | +0.01(+0.94%) |
Jan 29, 2024 | 1.050 | 1.056 | 1.050 | 1.050 | 268,600 | -0.00(-0.40%) |
Jan 26, 2024 | 1.055 | 1.056 | 1.050 | 1.054 | 265,156 | +0.01(+0.84%) |
Jan 25, 2024 | 1.050 | 1.055 | 1.040 | 1.046 | 65,870 | +0.00(+0.29%) |
Jan 24, 2024 | 1.050 | 1.050 | 1.040 | 1.042 | 102,400 | +0.00(+0.24%) |
Jan 23, 2024 | 1.024 | 1.040 | 1.021 | 1.040 | 48,661 | +0.01(+0.97%) |
Jan 22, 2024 | 1.035 | 1.040 | 1.030 | 1.030 | 6,575 | +0.00(+0.00%) |
Jan 19, 2024 | 1.015 | 1.030 | 1.015 | 1.030 | 5,940 | +0.01(+0.98%) |
Jan 18, 2024 | 1.020 | 1.020 | 1.020 | 1.020 | 7,000 | +0.00(+0.00%) |
Jan 17, 2024 | 1.006 | 1.020 | 1.006 | 1.020 | 26,700 | -0.01(-0.97%) |
Jan 16, 2024 | 1.030 | 1.034 | 1.030 | 1.030 | 23,620 | -0.01(-0.96%) |
Jan 12, 2024 | 1.050 | 1.058 | 1.030 | 1.040 | 6,049 | +0.01(+0.97%) |
Jan 11, 2024 | 1.030 | 1.035 | 1.020 | 1.030 | 253,225 | +0.00(+0.00%) |
Jan 10, 2024 | 1.040 | 1.047 | 1.030 | 1.030 | 24,734 | -0.01(-0.96%) |
Jan 09, 2024 | 1.030 | 1.040 | 1.020 | 1.040 | 99,375 | +0.01(+0.97%) |
Jan 08, 2024 | 1.030 | 1.035 | 1.020 | 1.030 | 58,835 | -0.00(-0.48%) |
Jan 05, 2024 | 1.030 | 1.050 | 1.030 | 1.035 | 3,902 | -0.00(-0.34%) |
Jan 04, 2024 | 1.035 | 1.040 | 1.030 | 1.038 | 42,000 | -0.00(-0.14%) |
Jan 03, 2024 | 1.020 | 1.040 | 1.020 | 1.040 | 38,150 | -0.01(-0.95%) |
Jan 02, 2024 | 1.054 | 1.055 | 1.050 | 1.050 | 90,320 | -0.01(-0.94%) |
Dec 29, 2023 | 1.060 | 1.060 | 1.050 | 1.060 | 9,060 | -0.00(-0.47%) |
Dec 28, 2023 | 1.067 | 1.075 | 1.060 | 1.065 | 61,710 | -0.01(-0.93%) |
Dec 27, 2023 | 1.063 | 1.080 | 1.010 | 1.075 | 126,141 | +0.06(+5.91%) |
Dec 26, 2023 | 1.020 | 1.020 | 0.9570 | 1.015 | 65,150 | -0.05(-4.69%) |
Dec 22, 2023 | 1.080 | 1.085 | 1.065 | 1.065 | 45,979 | +0.00(+0.44%) |
Dec 21, 2023 | 1.060 | 1.085 | 1.060 | 1.060 | 85,501 | -0.01(-0.91%) |
Dec 20, 2023 | 1.080 | 1.088 | 1.070 | 1.070 | 234,879 | -0.01(-1.16%) |
Dec 19, 2023 | 1.000 | 1.095 | 1.000 | 1.083 | 1,284,675 | +0.01(+1.41%) |
Dec 18, 2023 | 0.9610 | 1.080 | 0.9610 | 1.068 | 965,908 | +0.23(+28.01%) |
Dec 15, 2023 | 0.8340 | 0.8340 | 0.8340 | 0.8340 | 4,900 | -0.01(-0.95%) |
Dec 14, 2023 | 0.8077 | 0.8550 | 0.7920 | 0.8420 | 13,600 | +0.06(+7.19%) |
Dec 13, 2023 | 0.7610 | 0.7855 | 0.7610 | 0.7855 | 19,575 | +0.02(+2.28%) |
Dec 12, 2023 | 0.7700 | 0.7700 | 0.7569 | 0.7680 | 7,874 | -0.00(-0.30%) |
Dec 11, 2023 | 0.8000 | 0.8130 | 0.7703 | 0.7703 | 41,574 | -0.03(-3.58%) |
Dec 08, 2023 | 0.7701 | 0.8029 | 0.7701 | 0.7989 | 55,248 | -0.03(-3.75%) |
Dec 07, 2023 | 0.8248 | 0.8300 | 0.8200 | 0.8300 | 3,605 | +0.00(+0.11%) |
Dec 06, 2023 | 0.8543 | 0.8700 | 0.8291 | 0.8291 | 31,575 | -0.03(-3.03%) |
Dec 05, 2023 | 0.8884 | 0.9015 | 0.8550 | 0.8550 | 36,600 | -0.05(-5.32%) |
Dec 04, 2023 | 0.9110 | 0.9240 | 0.8862 | 0.9030 | 53,045 | -0.01(-0.77%) |
Dec 01, 2023 | 0.9064 | 0.9128 | 0.8901 | 0.9100 | 32,003 | +0.00(+0.32%) |
Nov 30, 2023 | 0.8800 | 0.9118 | 0.8700 | 0.9071 | 23,701 | +0.02(+1.73%) |
Nov 29, 2023 | 0.8610 | 0.8985 | 0.8454 | 0.8917 | 41,100 | +0.04(+4.66%) |
Nov 28, 2023 | 0.8400 | 0.8520 | 0.8102 | 0.8520 | 109,000 | +0.07(+9.43%) |
Nov 27, 2023 | 0.7800 | 0.8339 | 0.7786 | 0.7786 | 132,040 | +0.02(+2.45%) |
Nov 24, 2023 | 0.7600 | 0.7600 | 0.7545 | 0.7600 | 17,000 | +0.04(+4.83%) |
Nov 22, 2023 | 0.7390 | 0.7450 | 0.7250 | 0.7250 | 6,400 | -0.03(-3.33%) |
Nov 21, 2023 | 0.7436 | 0.7520 | 0.7400 | 0.7500 | 19,390 | +0.01(+1.35%) |
Nov 20, 2023 | 0.7260 | 0.7490 | 0.7250 | 0.7400 | 34,500 | +0.03(+3.86%) |
Nov 17, 2023 | 0.7125 | 0.7125 | 0.7125 | 0.7125 | 10,000 | -0.00(-0.53%) |
Nov 16, 2023 | 0.7350 | 0.7370 | 0.6850 | 0.7163 | 22,306 | +0.03(+4.10%) |
Nov 15, 2023 | 0.6610 | 0.7075 | 0.6610 | 0.6881 | 4,326 | -0.01(-1.29%) |
Nov 14, 2023 | 0.6839 | 0.6980 | 0.6809 | 0.6971 | 27,050 | +0.02(+2.64%) |
Nov 13, 2023 | 0.6840 | 0.7100 | 0.6760 | 0.6792 | 42,000 | +0.02(+2.41%) |
Nov 10, 2023 | 0.6700 | 0.6849 | 0.6582 | 0.6632 | 22,240 | -0.01(-1.18%) |
Nov 09, 2023 | 0.6900 | 0.6900 | 0.6711 | 0.6711 | 3,000 | +0.00(+0.58%) |
Nov 08, 2023 | 0.6865 | 0.7030 | 0.6672 | 0.6672 | 62,000 | -0.04(-6.08%) |
Nov 07, 2023 | 0.6750 | 0.7425 | 0.6750 | 0.7104 | 23,465 | +0.04(+6.65%) |
Nov 06, 2023 | 0.6480 | 0.6661 | 0.6480 | 0.6661 | 61,518 | -0.01(-1.14%) |
Nov 03, 2023 | 0.6689 | 0.6752 | 0.6685 | 0.6738 | 129,433 | +0.02(+2.64%) |
Nov 02, 2023 | 0.6705 | 0.6705 | 0.6565 | 0.6565 | 6,918 | -0.01(-1.68%) |