Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 1.520 | 1.540 | 1.350 | 1.370 | 96,840 | -0.15(-9.87%) |
May 17, 2024 | 1.550 | 1.580 | 1.440 | 1.520 | 141,638 | +0.00(+0.00%) |
May 16, 2024 | 1.520 | 1.610 | 1.520 | 1.520 | 76,336 | +0.00(+0.00%) |
May 15, 2024 | 1.480 | 1.535 | 1.440 | 1.520 | 95,956 | +0.03(+2.01%) |
May 14, 2024 | 1.620 | 1.640 | 1.460 | 1.490 | 119,708 | -0.14(-8.31%) |
May 13, 2024 | 1.690 | 1.690 | 1.550 | 1.625 | 241,691 | -0.07(-4.41%) |
May 10, 2024 | 1.790 | 1.790 | 1.520 | 1.700 | 169,335 | -0.06(-3.41%) |
May 09, 2024 | 1.740 | 1.960 | 1.690 | 1.760 | 455,091 | -0.09(-4.86%) |
May 08, 2024 | 1.350 | 2.070 | 1.320 | 1.850 | 2,707,356 | +0.50(+37.04%) |
May 07, 2024 | 1.250 | 1.420 | 1.210 | 1.350 | 274,211 | +0.08(+6.30%) |
May 06, 2024 | 1.080 | 1.280 | 1.060 | 1.270 | 570,810 | +0.21(+19.25%) |
May 03, 2024 | 1.010 | 1.070 | 0.9801 | 1.065 | 174,629 | +0.06(+6.50%) |
May 02, 2024 | 1.020 | 1.030 | 0.9500 | 1.000 | 186,217 | +0.01(+0.55%) |
May 01, 2024 | 0.9896 | 1.020 | 0.9700 | 0.9945 | 118,545 | +0.01(+1.47%) |
Apr 30, 2024 | 1.100 | 1.120 | 0.9800 | 0.9801 | 229,463 | -0.11(-10.08%) |
Apr 29, 2024 | 1.170 | 1.220 | 1.080 | 1.090 | 264,356 | -0.09(-7.63%) |
Apr 26, 2024 | 1.130 | 1.230 | 1.130 | 1.180 | 43,175 | +0.06(+5.36%) |
Apr 25, 2024 | 1.120 | 1.150 | 1.110 | 1.120 | 87,944 | -0.01(-0.88%) |
Apr 24, 2024 | 1.170 | 1.200 | 1.120 | 1.130 | 199,683 | -0.07(-5.83%) |
Apr 23, 2024 | 1.250 | 1.310 | 1.160 | 1.200 | 94,510 | -0.02(-1.64%) |
Apr 22, 2024 | 1.160 | 1.340 | 1.160 | 1.220 | 87,170 | +0.09(+7.96%) |
Apr 19, 2024 | 1.080 | 1.160 | 1.070 | 1.130 | 101,585 | +0.06(+5.61%) |
Apr 18, 2024 | 1.170 | 1.190 | 1.060 | 1.070 | 131,585 | -0.09(-7.76%) |
Apr 17, 2024 | 1.160 | 1.210 | 1.145 | 1.160 | 74,135 | -0.02(-1.69%) |
Apr 16, 2024 | 1.220 | 1.235 | 1.120 | 1.180 | 77,243 | +0.00(+0.00%) |
Apr 15, 2024 | 1.290 | 1.290 | 1.080 | 1.180 | 185,029 | -0.07(-5.60%) |
Apr 12, 2024 | 1.310 | 1.360 | 1.240 | 1.250 | 109,354 | -0.03(-2.34%) |
Apr 11, 2024 | 1.320 | 1.320 | 1.280 | 1.280 | 83,092 | -0.04(-3.03%) |
Apr 10, 2024 | 1.310 | 1.347 | 1.280 | 1.320 | 50,953 | +0.01(+0.76%) |
Apr 09, 2024 | 1.350 | 1.380 | 1.300 | 1.310 | 59,533 | -0.02(-1.50%) |
Apr 08, 2024 | 1.310 | 1.370 | 1.300 | 1.330 | 79,765 | +0.03(+2.31%) |
Apr 05, 2024 | 1.310 | 1.330 | 1.260 | 1.300 | 81,215 | -0.02(-1.52%) |
Apr 04, 2024 | 1.290 | 1.350 | 1.290 | 1.320 | 58,471 | +0.01(+0.76%) |
Apr 03, 2024 | 1.370 | 1.400 | 1.310 | 1.310 | 92,973 | -0.07(-5.07%) |
Apr 02, 2024 | 1.340 | 1.380 | 1.300 | 1.380 | 95,064 | +0.05(+3.76%) |
Apr 01, 2024 | 1.310 | 1.340 | 1.280 | 1.330 | 56,420 | +0.01(+0.76%) |
Mar 28, 2024 | 1.310 | 1.366 | 1.290 | 1.320 | 79,799 | +0.03(+2.33%) |
Mar 27, 2024 | 1.290 | 1.380 | 1.270 | 1.290 | 123,196 | +0.01(+0.78%) |
Mar 26, 2024 | 1.380 | 1.380 | 1.265 | 1.280 | 141,118 | -0.10(-7.25%) |
Mar 25, 2024 | 1.320 | 1.400 | 1.270 | 1.380 | 327,595 | +0.09(+6.98%) |
Mar 22, 2024 | 1.280 | 1.330 | 1.250 | 1.290 | 87,254 | -0.01(-0.77%) |
Mar 21, 2024 | 1.370 | 1.370 | 1.280 | 1.300 | 113,747 | -0.03(-2.26%) |
Mar 20, 2024 | 1.300 | 1.343 | 1.265 | 1.330 | 131,065 | +0.04(+3.10%) |
Mar 19, 2024 | 1.370 | 1.370 | 1.270 | 1.290 | 152,419 | -0.02(-1.53%) |
Mar 18, 2024 | 1.450 | 1.450 | 1.310 | 1.310 | 280,096 | -0.11(-7.75%) |
Mar 15, 2024 | 1.390 | 1.460 | 1.370 | 1.420 | 158,524 | +0.00(+0.00%) |
Mar 14, 2024 | 1.500 | 1.510 | 1.410 | 1.420 | 87,610 | -0.04(-2.74%) |
Mar 13, 2024 | 1.410 | 1.510 | 1.410 | 1.460 | 115,607 | +0.05(+3.55%) |
Mar 12, 2024 | 1.490 | 1.490 | 1.400 | 1.410 | 94,127 | -0.07(-4.73%) |
Mar 11, 2024 | 1.400 | 1.490 | 1.370 | 1.480 | 236,884 | +0.06(+4.23%) |
Mar 08, 2024 | 1.460 | 1.470 | 1.400 | 1.420 | 83,268 | +0.00(+0.00%) |
Mar 07, 2024 | 1.440 | 1.460 | 1.370 | 1.420 | 57,856 | +0.03(+2.16%) |
Mar 06, 2024 | 1.360 | 1.470 | 1.330 | 1.390 | 220,815 | +0.04(+2.96%) |
Mar 05, 2024 | 1.480 | 1.485 | 1.350 | 1.350 | 122,541 | -0.06(-4.26%) |
Mar 04, 2024 | 1.460 | 1.510 | 1.400 | 1.410 | 204,050 | -0.02(-1.40%) |