Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 1.250 | 1.260 | 1.210 | 1.220 | 39,147 | -0.04(-3.17%) |
May 21, 2024 | 1.300 | 1.330 | 1.242 | 1.260 | 19,432 | -0.06(-4.55%) |
May 20, 2024 | 1.230 | 1.330 | 1.202 | 1.320 | 97,407 | +0.12(+10.00%) |
May 17, 2024 | 1.180 | 1.280 | 1.170 | 1.200 | 47,736 | +0.00(+0.00%) |
May 16, 2024 | 1.250 | 1.250 | 1.190 | 1.200 | 65,908 | -0.04(-3.23%) |
May 15, 2024 | 1.290 | 1.300 | 1.200 | 1.240 | 115,415 | -0.02(-1.59%) |
May 14, 2024 | 1.250 | 1.350 | 1.200 | 1.260 | 119,509 | +0.00(+0.00%) |
May 13, 2024 | 1.280 | 1.320 | 1.100 | 1.260 | 230,273 | -0.04(-3.08%) |
May 10, 2024 | 1.290 | 1.350 | 1.260 | 1.300 | 60,913 | -0.02(-1.52%) |
May 09, 2024 | 1.360 | 1.360 | 1.290 | 1.320 | 52,487 | -0.03(-2.22%) |
May 08, 2024 | 1.360 | 1.390 | 1.320 | 1.350 | 103,261 | -0.05(-3.57%) |
May 07, 2024 | 1.370 | 1.410 | 1.320 | 1.400 | 95,430 | +0.01(+0.72%) |
May 06, 2024 | 1.420 | 1.430 | 1.340 | 1.390 | 146,634 | -0.02(-1.42%) |
May 03, 2024 | 1.400 | 1.450 | 1.330 | 1.410 | 228,875 | +0.06(+4.44%) |
May 02, 2024 | 1.270 | 1.400 | 1.240 | 1.350 | 366,465 | +0.01(+0.75%) |
May 01, 2024 | 1.370 | 1.387 | 1.250 | 1.340 | 376,972 | -0.08(-5.63%) |
Apr 30, 2024 | 1.430 | 1.507 | 1.350 | 1.420 | 3,267,860 | +0.05(+3.65%) |
Apr 29, 2024 | 1.450 | 1.480 | 1.360 | 1.370 | 206,881 | -0.08(-5.52%) |
Apr 26, 2024 | 1.370 | 1.510 | 1.334 | 1.450 | 308,796 | +0.03(+2.11%) |
Apr 25, 2024 | 1.390 | 1.460 | 1.300 | 1.420 | 320,463 | -0.04(-2.74%) |
Apr 24, 2024 | 1.680 | 1.710 | 1.360 | 1.460 | 901,309 | -0.27(-15.61%) |
Apr 23, 2024 | 2.150 | 2.150 | 1.670 | 1.730 | 3,143,812 | -0.74(-29.96%) |
Apr 22, 2024 | 2.970 | 3.250 | 2.100 | 2.470 | 79,588,520 | +1.07(+76.43%) |
Apr 19, 2024 | 1.160 | 1.400 | 1.160 | 1.400 | 217,777 | +0.02(+1.45%) |
Apr 18, 2024 | 1.440 | 2.170 | 1.300 | 1.380 | 3,280,962 | -0.03(-2.13%) |
Apr 17, 2024 | 1.400 | 1.550 | 1.300 | 1.410 | 92,944 | +0.11(+8.46%) |
Apr 16, 2024 | 1.200 | 1.435 | 1.200 | 1.300 | 74,302 | +0.15(+13.04%) |
Apr 15, 2024 | 1.155 | 1.155 | 1.150 | 1.150 | 1,060 | -0.05(-4.17%) |
Apr 12, 2024 | 1.190 | 1.200 | 1.165 | 1.200 | 18,227 | +0.01(+0.84%) |
Apr 11, 2024 | 1.220 | 1.220 | 1.175 | 1.190 | 7,480 | -0.02(-1.53%) |
Apr 10, 2024 | 1.240 | 1.296 | 1.208 | 1.208 | 31,624 | -0.01(-0.94%) |
Apr 09, 2024 | 1.250 | 1.270 | 1.220 | 1.220 | 6,601 | -0.03(-2.40%) |
Apr 08, 2024 | 1.279 | 1.279 | 1.220 | 1.250 | 1,721 | +0.04(+3.31%) |
Apr 05, 2024 | 1.270 | 1.350 | 1.200 | 1.210 | 19,106 | -0.10(-7.63%) |
Apr 04, 2024 | 1.330 | 1.360 | 1.310 | 1.310 | 4,926 | -0.02(-1.20%) |
Apr 03, 2024 | 1.410 | 1.410 | 1.326 | 1.326 | 5,354 | -0.05(-3.92%) |
Apr 02, 2024 | 1.320 | 1.380 | 1.300 | 1.380 | 11,552 | +0.04(+2.99%) |
Apr 01, 2024 | 1.420 | 1.420 | 1.340 | 1.340 | 11,765 | -0.04(-2.90%) |
Mar 28, 2024 | 1.310 | 1.410 | 1.310 | 1.380 | 20,515 | +0.00(+0.00%) |
Mar 27, 2024 | 1.380 | 1.410 | 1.343 | 1.380 | 10,585 | -0.03(-2.13%) |
Mar 26, 2024 | 1.450 | 1.460 | 1.320 | 1.410 | 3,855 | +0.00(+0.00%) |
Mar 25, 2024 | 1.390 | 1.450 | 1.352 | 1.410 | 9,416 | +0.01(+0.71%) |
Mar 22, 2024 | 1.390 | 1.600 | 1.360 | 1.400 | 34,923 | +0.12(+9.37%) |
Mar 21, 2024 | 1.460 | 1.600 | 1.240 | 1.280 | 67,623 | -0.26(-16.88%) |
Mar 20, 2024 | 1.450 | 1.540 | 1.450 | 1.540 | 4,878 | +0.04(+2.67%) |
Mar 19, 2024 | 1.610 | 1.610 | 1.460 | 1.500 | 27,803 | -0.15(-9.09%) |
Mar 18, 2024 | 1.620 | 1.650 | 1.600 | 1.650 | 11,619 | +0.02(+1.22%) |
Mar 15, 2024 | 1.590 | 1.740 | 1.590 | 1.630 | 8,659 | -0.03(-1.80%) |
Mar 14, 2024 | 1.635 | 1.685 | 1.635 | 1.660 | 3,278 | +0.03(+1.84%) |
Mar 13, 2024 | 1.650 | 1.680 | 1.630 | 1.630 | 10,846 | -0.03(-1.81%) |
Mar 12, 2024 | 1.730 | 1.730 | 1.630 | 1.660 | 4,137 | +0.03(+1.84%) |
Mar 11, 2024 | 1.600 | 1.752 | 1.592 | 1.630 | 12,589 | -0.06(-3.55%) |
Mar 08, 2024 | 1.680 | 1.690 | 1.650 | 1.690 | 5,812 | +0.01(+0.90%) |
Mar 07, 2024 | 1.660 | 1.675 | 1.660 | 1.675 | 3,773 | -0.06(-3.65%) |
Mar 06, 2024 | 1.740 | 1.740 | 1.680 | 1.738 | 5,646 | -0.00(-0.09%) |
Mar 05, 2024 | 1.739 | 1.748 | 1.650 | 1.740 | 2,040 | -0.02(-1.14%) |
Mar 04, 2024 | 1.780 | 1.850 | 1.700 | 1.760 | 13,864 | -0.02(-1.12%) |