Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 1.260 | 1.310 | 1.220 | 1.250 | 226,775 | +0.01(+0.81%) |
May 30, 2024 | 1.230 | 1.270 | 1.210 | 1.240 | 317,408 | +0.02(+1.64%) |
May 29, 2024 | 1.180 | 1.268 | 1.140 | 1.220 | 383,006 | +0.04(+3.39%) |
May 28, 2024 | 1.320 | 1.330 | 1.170 | 1.180 | 526,693 | -0.10(-7.81%) |
May 24, 2024 | 1.260 | 1.340 | 1.220 | 1.280 | 317,117 | +0.04(+3.23%) |
May 23, 2024 | 1.330 | 1.360 | 1.210 | 1.240 | 568,439 | -0.10(-7.46%) |
May 22, 2024 | 1.420 | 1.420 | 1.330 | 1.340 | 563,349 | -0.07(-5.30%) |
May 21, 2024 | 1.460 | 1.460 | 1.380 | 1.415 | 203,211 | -0.05(-3.74%) |
May 20, 2024 | 1.470 | 1.480 | 1.320 | 1.470 | 705,066 | -0.01(-0.68%) |
May 17, 2024 | 1.500 | 1.500 | 1.400 | 1.480 | 431,075 | -0.01(-0.67%) |
May 16, 2024 | 1.460 | 1.505 | 1.440 | 1.490 | 241,960 | +0.01(+0.68%) |
May 15, 2024 | 1.510 | 1.530 | 1.430 | 1.480 | 393,066 | +0.00(+0.00%) |
May 14, 2024 | 1.500 | 1.560 | 1.470 | 1.480 | 392,951 | +0.02(+1.37%) |
May 13, 2024 | 1.530 | 1.560 | 1.460 | 1.460 | 398,921 | -0.08(-5.19%) |
May 10, 2024 | 1.590 | 1.590 | 1.500 | 1.540 | 319,201 | -0.03(-1.91%) |
May 09, 2024 | 1.520 | 1.580 | 1.500 | 1.570 | 317,681 | +0.04(+2.61%) |
May 08, 2024 | 1.530 | 1.560 | 1.440 | 1.530 | 870,140 | -0.15(-8.93%) |
May 07, 2024 | 1.720 | 1.750 | 1.650 | 1.680 | 409,700 | -0.02(-1.18%) |
May 06, 2024 | 1.620 | 1.740 | 1.620 | 1.700 | 439,706 | +0.09(+5.59%) |
May 03, 2024 | 1.630 | 1.730 | 1.595 | 1.610 | 287,721 | +0.01(+0.63%) |
May 02, 2024 | 1.590 | 1.639 | 1.535 | 1.600 | 226,497 | +0.04(+2.56%) |
May 01, 2024 | 1.530 | 1.630 | 1.500 | 1.560 | 296,419 | +0.04(+2.63%) |
Apr 30, 2024 | 1.560 | 1.600 | 1.480 | 1.520 | 412,796 | -0.07(-4.40%) |
Apr 29, 2024 | 1.520 | 1.620 | 1.480 | 1.590 | 375,973 | +0.08(+4.95%) |
Apr 26, 2024 | 1.510 | 1.600 | 1.500 | 1.515 | 221,022 | +0.01(+1.00%) |
Apr 25, 2024 | 1.510 | 1.520 | 1.440 | 1.500 | 221,789 | -0.03(-1.96%) |
Apr 24, 2024 | 1.610 | 1.620 | 1.500 | 1.530 | 316,926 | -0.07(-4.38%) |
Apr 23, 2024 | 1.500 | 1.620 | 1.500 | 1.600 | 390,032 | +0.10(+6.67%) |
Apr 22, 2024 | 1.470 | 1.570 | 1.450 | 1.500 | 365,075 | +0.03(+2.04%) |
Apr 19, 2024 | 1.520 | 1.580 | 1.460 | 1.470 | 438,293 | -0.06(-3.92%) |
Apr 18, 2024 | 1.520 | 1.550 | 1.480 | 1.530 | 294,090 | +0.01(+0.66%) |
Apr 17, 2024 | 1.580 | 1.610 | 1.520 | 1.520 | 285,706 | -0.04(-2.88%) |
Apr 16, 2024 | 1.560 | 1.570 | 1.455 | 1.565 | 683,766 | +0.01(+0.97%) |
Apr 15, 2024 | 1.670 | 1.690 | 1.510 | 1.550 | 455,634 | -0.13(-7.74%) |
Apr 12, 2024 | 1.760 | 1.760 | 1.630 | 1.680 | 486,871 | -0.10(-5.62%) |
Apr 11, 2024 | 1.780 | 1.800 | 1.700 | 1.780 | 366,295 | -0.02(-1.11%) |
Apr 10, 2024 | 1.920 | 1.970 | 1.770 | 1.800 | 541,645 | -0.21(-10.45%) |
Apr 09, 2024 | 1.920 | 2.020 | 1.920 | 2.010 | 462,409 | +0.09(+4.69%) |
Apr 08, 2024 | 2.030 | 2.120 | 1.830 | 1.920 | 556,621 | -0.04(-2.04%) |
Apr 05, 2024 | 1.880 | 1.990 | 1.850 | 1.960 | 461,870 | +0.05(+2.62%) |
Apr 04, 2024 | 1.980 | 2.065 | 1.885 | 1.910 | 755,472 | -0.03(-1.55%) |
Apr 03, 2024 | 1.770 | 1.980 | 1.720 | 1.940 | 674,013 | +0.17(+9.60%) |
Apr 02, 2024 | 1.860 | 1.890 | 1.720 | 1.770 | 745,415 | -0.07(-3.80%) |
Apr 01, 2024 | 1.750 | 1.865 | 1.670 | 1.840 | 737,270 | +0.10(+5.75%) |
Mar 28, 2024 | 1.580 | 1.790 | 1.780 | 1.740 | 1,335,827 | +0.18(+11.54%) |
Mar 27, 2024 | 1.520 | 1.590 | 1.500 | 1.560 | 1,392,755 | +0.07(+4.70%) |
Mar 26, 2024 | 1.460 | 1.528 | 1.445 | 1.490 | 767,433 | +0.05(+3.47%) |
Mar 25, 2024 | 1.520 | 1.570 | 1.410 | 1.440 | 548,839 | -0.08(-5.26%) |
Mar 22, 2024 | 1.610 | 1.621 | 1.510 | 1.520 | 632,839 | -0.12(-7.32%) |
Mar 21, 2024 | 1.610 | 1.689 | 1.610 | 1.640 | 464,029 | +0.03(+1.86%) |
Mar 20, 2024 | 1.510 | 1.630 | 1.510 | 1.610 | 661,807 | +0.08(+5.23%) |
Mar 19, 2024 | 1.500 | 1.610 | 1.500 | 1.530 | 659,211 | +0.02(+1.32%) |
Mar 18, 2024 | 1.570 | 1.610 | 1.510 | 1.510 | 1,138,356 | -0.05(-3.21%) |
Mar 15, 2024 | 1.490 | 1.620 | 1.490 | 1.560 | 1,327,821 | +0.06(+4.00%) |
Mar 14, 2024 | 1.740 | 1.740 | 1.490 | 1.500 | 1,466,814 | -0.16(-9.64%) |
Mar 13, 2024 | 2.050 | 2.050 | 1.550 | 1.660 | 3,237,635 | -0.38(-18.63%) |
Mar 12, 2024 | 2.030 | 2.080 | 1.870 | 2.040 | 1,336,861 | +0.08(+4.08%) |
Mar 11, 2024 | 1.940 | 2.270 | 1.940 | 1.960 | 1,333,462 | +0.01(+0.51%) |
Mar 08, 2024 | 2.030 | 2.180 | 1.910 | 1.950 | 670,848 | -0.04(-2.01%) |
Mar 07, 2024 | 1.920 | 2.040 | 1.890 | 1.990 | 594,957 | +0.14(+7.57%) |
Mar 06, 2024 | 1.960 | 2.000 | 1.810 | 1.850 | 693,465 | -0.09(-4.64%) |
Mar 05, 2024 | 2.020 | 2.129 | 1.910 | 1.940 | 1,122,179 | -0.14(-6.73%) |
Mar 04, 2024 | 2.040 | 2.330 | 2.010 | 2.080 | 2,120,954 | +0.02(+0.97%) |