Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 1.250 | 1.277 | 1.210 | 1.210 | 95,128 | -0.03(-2.42%) |
May 23, 2024 | 1.320 | 1.351 | 1.220 | 1.240 | 545,641 | -0.18(-12.69%) |
May 22, 2024 | 1.330 | 2.100 | 1.330 | 1.420 | 5,020,559 | +0.11(+8.42%) |
May 21, 2024 | 1.290 | 1.350 | 1.200 | 1.310 | 111,968 | +0.04(+3.15%) |
May 20, 2024 | 1.280 | 1.290 | 1.260 | 1.270 | 9,979 | -0.01(-0.78%) |
May 17, 2024 | 1.280 | 1.300 | 1.280 | 1.280 | 28,445 | -0.02(-1.54%) |
May 16, 2024 | 1.300 | 1.310 | 1.280 | 1.300 | 24,921 | +0.00(+0.00%) |
May 15, 2024 | 1.320 | 1.340 | 1.280 | 1.300 | 95,849 | +0.04(+3.01%) |
May 14, 2024 | 1.250 | 1.300 | 1.250 | 1.262 | 58,908 | -0.01(-0.63%) |
May 13, 2024 | 1.280 | 1.290 | 1.210 | 1.270 | 67,539 | -0.02(-1.55%) |
May 10, 2024 | 1.250 | 1.360 | 1.250 | 1.290 | 113,068 | +0.05(+4.03%) |
May 09, 2024 | 1.220 | 1.255 | 1.220 | 1.240 | 30,017 | -0.01(-0.80%) |
May 08, 2024 | 1.290 | 1.300 | 1.240 | 1.250 | 80,636 | -0.01(-0.79%) |
May 07, 2024 | 1.270 | 1.330 | 1.260 | 1.260 | 25,289 | -0.01(-0.79%) |
May 06, 2024 | 1.290 | 1.310 | 1.230 | 1.270 | 105,317 | -0.02(-1.55%) |
May 03, 2024 | 1.330 | 1.330 | 1.270 | 1.290 | 104,296 | -0.05(-3.73%) |
May 02, 2024 | 1.330 | 1.410 | 1.330 | 1.340 | 40,406 | +0.02(+1.52%) |
May 01, 2024 | 1.350 | 1.353 | 1.315 | 1.320 | 7,855 | -0.04(-2.60%) |
Apr 30, 2024 | 1.380 | 1.400 | 1.300 | 1.355 | 54,978 | -0.02(-1.80%) |
Apr 29, 2024 | 1.351 | 1.410 | 1.330 | 1.380 | 22,885 | +0.05(+3.76%) |
Apr 26, 2024 | 1.320 | 1.350 | 1.320 | 1.330 | 11,867 | +0.01(+0.76%) |
Apr 25, 2024 | 1.340 | 1.370 | 1.280 | 1.320 | 180,169 | -0.04(-3.30%) |
Apr 24, 2024 | 1.370 | 1.480 | 1.320 | 1.365 | 62,775 | -0.01(-1.09%) |
Apr 23, 2024 | 1.280 | 1.380 | 1.280 | 1.380 | 44,477 | +0.09(+6.98%) |
Apr 22, 2024 | 1.310 | 1.390 | 1.240 | 1.290 | 167,086 | -0.02(-1.53%) |
Apr 19, 2024 | 1.850 | 2.140 | 1.230 | 1.310 | 1,188,633 | -0.33(-20.12%) |
Apr 18, 2024 | 1.540 | 1.700 | 1.330 | 1.640 | 302,564 | +0.20(+13.89%) |
Apr 17, 2024 | 1.440 | 1.650 | 1.440 | 1.440 | 102,190 | -0.04(-2.70%) |
Apr 16, 2024 | 1.380 | 1.500 | 1.380 | 1.480 | 24,037 | +0.05(+3.50%) |
Apr 15, 2024 | 1.600 | 1.597 | 1.430 | 1.430 | 24,303 | -0.08(-5.61%) |
Apr 12, 2024 | 1.610 | 1.660 | 1.490 | 1.515 | 57,991 | -0.09(-5.31%) |
Apr 11, 2024 | 1.560 | 1.630 | 1.520 | 1.600 | 39,425 | +0.04(+2.56%) |
Apr 10, 2024 | 1.550 | 1.640 | 1.510 | 1.560 | 102,281 | -0.07(-4.29%) |
Apr 09, 2024 | 1.520 | 1.690 | 1.420 | 1.630 | 567,816 | +0.25(+18.12%) |
Apr 08, 2024 | 1.370 | 1.430 | 1.360 | 1.380 | 14,302 | +0.00(+0.00%) |
Apr 05, 2024 | 1.450 | 1.460 | 1.360 | 1.380 | 12,645 | -0.01(-0.72%) |
Apr 04, 2024 | 1.350 | 1.420 | 1.350 | 1.390 | 13,509 | +0.05(+3.73%) |
Apr 03, 2024 | 1.330 | 1.360 | 1.330 | 1.340 | 9,431 | +0.00(+0.00%) |
Apr 02, 2024 | 1.400 | 1.405 | 1.330 | 1.340 | 13,691 | -0.06(-4.29%) |
Apr 01, 2024 | 1.450 | 1.450 | 1.380 | 1.400 | 3,098 | -0.03(-2.10%) |
Mar 28, 2024 | 1.450 | 1.470 | 1.380 | 1.430 | 31,886 | +0.02(+1.42%) |
Mar 27, 2024 | 1.310 | 1.483 | 1.310 | 1.410 | 64,116 | +0.11(+8.46%) |
Mar 26, 2024 | 1.290 | 1.350 | 1.265 | 1.300 | 38,795 | -0.01(-1.13%) |
Mar 25, 2024 | 1.380 | 1.390 | 1.290 | 1.315 | 42,591 | -0.11(-7.41%) |
Mar 22, 2024 | 1.540 | 1.540 | 1.380 | 1.420 | 99,662 | -0.05(-3.40%) |
Mar 21, 2024 | 1.740 | 1.740 | 1.360 | 1.470 | 1,230,255 | -0.21(-12.50%) |
Mar 20, 2024 | 1.330 | 1.690 | 1.250 | 1.680 | 204,723 | +0.35(+26.32%) |
Mar 19, 2024 | 1.380 | 1.379 | 1.330 | 1.330 | 8,741 | -0.06(-4.32%) |
Mar 18, 2024 | 1.370 | 1.390 | 1.350 | 1.390 | 3,011 | +0.00(+0.00%) |
Mar 15, 2024 | 1.380 | 1.395 | 1.360 | 1.390 | 6,136 | +0.02(+1.34%) |
Mar 14, 2024 | 1.419 | 1.420 | 1.320 | 1.372 | 10,712 | -0.07(-4.75%) |
Mar 13, 2024 | 1.420 | 1.440 | 1.370 | 1.440 | 12,014 | +0.09(+6.67%) |
Mar 12, 2024 | 1.390 | 1.400 | 1.324 | 1.350 | 11,024 | -0.04(-3.23%) |
Mar 11, 2024 | 1.420 | 1.440 | 1.380 | 1.395 | 10,080 | +0.02(+1.09%) |
Mar 08, 2024 | 1.370 | 1.450 | 1.370 | 1.380 | 10,997 | +0.00(+0.28%) |
Mar 07, 2024 | 1.430 | 1.430 | 1.340 | 1.376 | 17,152 | -0.07(-4.91%) |
Mar 06, 2024 | 1.500 | 1.500 | 1.430 | 1.447 | 8,321 | +0.02(+1.21%) |
Mar 05, 2024 | 1.540 | 1.540 | 1.420 | 1.430 | 26,583 | -0.05(-3.38%) |
Mar 04, 2024 | 1.500 | 1.600 | 1.480 | 1.480 | 29,807 | -0.02(-1.33%) |