Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 1.120 | 1.170 | 1.120 | 1.150 | 2,274,320 | +0.04(+3.60%) |
May 23, 2024 | 1.150 | 1.160 | 1.090 | 1.110 | 2,495,091 | -0.05(-4.31%) |
May 22, 2024 | 1.120 | 1.190 | 1.110 | 1.160 | 2,398,625 | +0.04(+3.57%) |
May 21, 2024 | 1.140 | 1.150 | 1.110 | 1.120 | 1,974,673 | -0.03(-2.61%) |
May 20, 2024 | 1.150 | 1.170 | 1.120 | 1.150 | 2,009,311 | +0.00(+0.00%) |
May 17, 2024 | 1.210 | 1.225 | 1.120 | 1.150 | 5,685,235 | -0.06(-4.56%) |
May 16, 2024 | 1.270 | 1.290 | 1.200 | 1.205 | 3,287,556 | -0.06(-4.74%) |
May 15, 2024 | 1.530 | 1.530 | 1.250 | 1.265 | 4,329,204 | -0.14(-9.64%) |
May 14, 2024 | 1.350 | 1.690 | 1.350 | 1.400 | 10,842,861 | +0.15(+12.00%) |
May 13, 2024 | 1.220 | 1.360 | 1.216 | 1.250 | 3,206,143 | +0.03(+2.88%) |
May 10, 2024 | 1.150 | 1.330 | 1.150 | 1.215 | 6,924,791 | -0.41(-25.00%) |
May 09, 2024 | 1.620 | 1.630 | 1.560 | 1.620 | 4,256,435 | +0.00(+0.00%) |
May 08, 2024 | 1.610 | 1.639 | 1.560 | 1.620 | 1,226,659 | +0.00(+0.00%) |
May 07, 2024 | 1.690 | 1.690 | 1.610 | 1.620 | 841,223 | -0.05(-2.99%) |
May 06, 2024 | 1.640 | 1.680 | 1.630 | 1.670 | 1,125,470 | +0.06(+3.73%) |
May 03, 2024 | 1.610 | 1.680 | 1.580 | 1.610 | 1,228,358 | +0.03(+1.90%) |
May 02, 2024 | 1.480 | 1.590 | 1.480 | 1.580 | 1,929,732 | +0.10(+6.76%) |
May 01, 2024 | 1.450 | 1.540 | 1.410 | 1.480 | 1,070,427 | +0.03(+2.07%) |
Apr 30, 2024 | 1.500 | 1.520 | 1.450 | 1.450 | 1,209,776 | -0.08(-5.23%) |
Apr 29, 2024 | 1.530 | 1.560 | 1.480 | 1.530 | 1,260,717 | +0.03(+2.00%) |
Apr 26, 2024 | 1.450 | 1.520 | 1.415 | 1.500 | 1,319,000 | +0.08(+5.63%) |
Apr 25, 2024 | 1.450 | 1.450 | 1.390 | 1.420 | 1,310,004 | -0.01(-0.70%) |
Apr 24, 2024 | 1.420 | 1.480 | 1.405 | 1.430 | 1,566,721 | +0.03(+2.14%) |
Apr 23, 2024 | 1.400 | 1.430 | 1.380 | 1.400 | 1,394,979 | +0.00(+0.00%) |
Apr 22, 2024 | 1.430 | 1.440 | 1.340 | 1.400 | 1,730,856 | +0.00(+0.00%) |
Apr 19, 2024 | 1.460 | 1.480 | 1.390 | 1.400 | 1,541,150 | -0.06(-4.11%) |
Apr 18, 2024 | 1.430 | 1.540 | 1.410 | 1.460 | 1,343,837 | +0.02(+1.39%) |
Apr 17, 2024 | 1.490 | 1.500 | 1.410 | 1.440 | 1,380,111 | -0.04(-2.70%) |
Apr 16, 2024 | 1.500 | 1.510 | 1.460 | 1.480 | 1,209,822 | -0.02(-1.33%) |
Apr 15, 2024 | 1.650 | 1.650 | 1.500 | 1.500 | 2,230,150 | -0.10(-6.25%) |
Apr 12, 2024 | 1.640 | 1.660 | 1.600 | 1.600 | 1,351,203 | -0.08(-4.76%) |
Apr 11, 2024 | 1.640 | 1.690 | 1.610 | 1.680 | 1,519,054 | +0.06(+3.70%) |
Apr 10, 2024 | 1.680 | 1.680 | 1.600 | 1.620 | 2,585,440 | -0.08(-4.71%) |
Apr 09, 2024 | 1.730 | 1.790 | 1.680 | 1.700 | 1,306,562 | -0.01(-0.58%) |
Apr 08, 2024 | 1.700 | 1.720 | 1.660 | 1.710 | 1,871,105 | +0.03(+1.79%) |
Apr 05, 2024 | 1.650 | 1.690 | 1.610 | 1.680 | 2,839,845 | +0.03(+1.82%) |
Apr 04, 2024 | 1.710 | 1.740 | 1.650 | 1.650 | 2,186,808 | -0.02(-1.20%) |
Apr 03, 2024 | 1.700 | 1.705 | 1.620 | 1.670 | 1,666,991 | -0.02(-1.18%) |
Apr 02, 2024 | 1.810 | 1.810 | 1.690 | 1.690 | 1,712,158 | -0.11(-6.11%) |
Apr 01, 2024 | 1.840 | 1.851 | 1.750 | 1.800 | 1,851,207 | -0.04(-2.17%) |
Mar 28, 2024 | 1.830 | 1.895 | 1.800 | 1.840 | 2,136,742 | +0.02(+1.10%) |
Mar 27, 2024 | 1.730 | 1.820 | 1.700 | 1.820 | 1,845,617 | +0.13(+7.69%) |
Mar 26, 2024 | 1.750 | 1.790 | 1.690 | 1.690 | 1,748,358 | -0.03(-1.74%) |
Mar 25, 2024 | 1.760 | 1.820 | 1.720 | 1.720 | 2,014,309 | +0.02(+1.18%) |
Mar 22, 2024 | 1.740 | 1.750 | 1.685 | 1.700 | 1,764,940 | -0.04(-2.30%) |
Mar 21, 2024 | 1.830 | 1.880 | 1.690 | 1.740 | 3,607,560 | -0.07(-3.87%) |
Mar 20, 2024 | 1.720 | 1.840 | 1.700 | 1.810 | 3,226,706 | +0.10(+5.85%) |
Mar 19, 2024 | 1.800 | 1.810 | 1.680 | 1.710 | 4,655,953 | -0.07(-3.93%) |
Mar 18, 2024 | 1.970 | 1.980 | 1.770 | 1.780 | 5,579,706 | -0.14(-7.05%) |
Mar 15, 2024 | 2.090 | 2.150 | 1.910 | 1.915 | 6,371,469 | -0.16(-7.71%) |
Mar 14, 2024 | 2.300 | 2.310 | 2.030 | 2.075 | 6,928,442 | -0.23(-10.17%) |
Mar 13, 2024 | 2.300 | 2.340 | 2.240 | 2.310 | 2,499,232 | -0.02(-0.86%) |
Mar 12, 2024 | 2.400 | 2.400 | 2.280 | 2.330 | 1,948,669 | -0.06(-2.51%) |
Mar 11, 2024 | 2.500 | 2.530 | 2.360 | 2.390 | 2,535,134 | -0.08(-3.24%) |
Mar 08, 2024 | 2.410 | 2.700 | 2.410 | 2.470 | 6,811,136 | +0.09(+3.78%) |
Mar 07, 2024 | 2.240 | 2.390 | 2.180 | 2.380 | 2,512,619 | +0.20(+9.17%) |
Mar 06, 2024 | 2.110 | 2.280 | 2.091 | 2.180 | 2,637,085 | +0.11(+5.31%) |
Mar 05, 2024 | 2.100 | 2.180 | 2.040 | 2.070 | 3,271,427 | -0.16(-6.97%) |
Mar 04, 2024 | 2.340 | 2.365 | 2.210 | 2.225 | 1,825,381 | -0.08(-3.68%) |