Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 1.260 | 1.300 | 1.230 | 1.260 | 81,552 | -0.02(-1.56%) |
May 21, 2024 | 1.270 | 1.300 | 1.220 | 1.280 | 45,842 | -0.03(-2.29%) |
May 20, 2024 | 1.350 | 1.380 | 1.260 | 1.310 | 36,868 | -0.01(-0.76%) |
May 17, 2024 | 1.340 | 1.390 | 1.320 | 1.320 | 38,644 | -0.02(-1.49%) |
May 16, 2024 | 1.290 | 1.390 | 1.270 | 1.340 | 117,807 | +0.06(+4.69%) |
May 15, 2024 | 1.330 | 1.350 | 1.222 | 1.280 | 70,984 | -0.04(-3.40%) |
May 14, 2024 | 1.460 | 1.476 | 1.100 | 1.325 | 131,503 | -0.16(-10.47%) |
May 13, 2024 | 1.490 | 1.550 | 1.441 | 1.480 | 32,392 | +0.01(+0.68%) |
May 10, 2024 | 1.420 | 1.510 | 1.420 | 1.470 | 60,663 | +0.01(+0.68%) |
May 09, 2024 | 1.490 | 1.580 | 1.450 | 1.460 | 82,579 | -0.04(-2.67%) |
May 08, 2024 | 1.590 | 1.640 | 1.450 | 1.500 | 187,112 | -0.08(-5.06%) |
May 07, 2024 | 1.600 | 1.630 | 1.470 | 1.580 | 386,495 | +0.17(+12.06%) |
May 06, 2024 | 1.330 | 1.450 | 1.250 | 1.410 | 97,347 | +0.10(+7.63%) |
May 03, 2024 | 1.340 | 1.380 | 1.300 | 1.310 | 41,059 | -0.03(-2.24%) |
May 02, 2024 | 1.360 | 1.380 | 1.250 | 1.340 | 72,344 | -0.01(-0.74%) |
May 01, 2024 | 1.280 | 1.360 | 1.273 | 1.350 | 51,267 | +0.06(+4.65%) |
Apr 30, 2024 | 1.310 | 1.310 | 1.150 | 1.290 | 419,417 | -0.01(-0.77%) |
Apr 29, 2024 | 1.300 | 1.320 | 1.210 | 1.300 | 23,632 | -0.02(-1.52%) |
Apr 26, 2024 | 1.220 | 1.330 | 1.220 | 1.320 | 75,861 | +0.10(+8.20%) |
Apr 25, 2024 | 1.220 | 1.260 | 1.200 | 1.220 | 7,261 | -0.02(-1.61%) |
Apr 24, 2024 | 1.250 | 1.280 | 1.210 | 1.240 | 39,304 | +0.01(+0.81%) |
Apr 23, 2024 | 1.110 | 1.260 | 1.101 | 1.230 | 53,690 | +0.09(+7.89%) |
Apr 22, 2024 | 1.150 | 1.190 | 1.123 | 1.140 | 84,360 | -0.01(-0.87%) |
Apr 19, 2024 | 1.200 | 1.200 | 1.120 | 1.150 | 284,220 | -0.05(-4.17%) |
Apr 18, 2024 | 1.250 | 1.280 | 1.140 | 1.200 | 122,368 | -0.07(-5.51%) |
Apr 17, 2024 | 1.240 | 1.300 | 1.230 | 1.270 | 59,174 | +0.03(+2.42%) |
Apr 16, 2024 | 1.240 | 1.300 | 1.240 | 1.240 | 66,523 | +0.01(+0.81%) |
Apr 15, 2024 | 1.360 | 1.369 | 1.220 | 1.230 | 97,560 | -0.11(-8.21%) |
Apr 12, 2024 | 1.370 | 1.390 | 1.290 | 1.340 | 51,784 | -0.02(-1.47%) |
Apr 11, 2024 | 1.300 | 1.390 | 1.260 | 1.360 | 113,960 | +0.10(+7.94%) |
Apr 10, 2024 | 1.310 | 1.320 | 1.230 | 1.260 | 208,552 | -0.06(-4.55%) |
Apr 09, 2024 | 1.330 | 1.370 | 1.250 | 1.320 | 279,716 | -0.03(-2.22%) |
Apr 08, 2024 | 1.420 | 1.449 | 1.290 | 1.350 | 160,711 | -0.08(-5.59%) |
Apr 05, 2024 | 1.360 | 1.450 | 1.350 | 1.430 | 316,810 | +0.07(+5.54%) |
Apr 04, 2024 | 1.350 | 1.380 | 1.300 | 1.355 | 119,855 | +0.00(+0.37%) |
Apr 03, 2024 | 1.270 | 1.370 | 1.250 | 1.350 | 202,452 | +0.05(+3.85%) |
Apr 02, 2024 | 1.370 | 1.370 | 1.260 | 1.300 | 155,879 | -0.07(-5.11%) |
Apr 01, 2024 | 1.360 | 1.370 | 1.290 | 1.370 | 106,792 | +0.02(+1.48%) |
Mar 28, 2024 | 1.330 | 1.390 | 1.250 | 1.350 | 185,433 | +0.04(+3.05%) |
Mar 27, 2024 | 1.260 | 1.350 | 1.210 | 1.310 | 149,589 | +0.04(+3.15%) |
Mar 26, 2024 | 1.330 | 1.350 | 1.240 | 1.270 | 327,130 | -0.08(-5.93%) |
Mar 25, 2024 | 1.390 | 1.422 | 1.250 | 1.350 | 285,450 | -0.04(-2.88%) |
Mar 22, 2024 | 1.370 | 1.400 | 1.350 | 1.390 | 116,701 | +0.02(+1.46%) |
Mar 21, 2024 | 1.550 | 1.610 | 1.330 | 1.370 | 224,079 | -0.16(-10.46%) |
Mar 20, 2024 | 1.400 | 1.550 | 1.400 | 1.530 | 156,178 | +0.13(+9.29%) |
Mar 19, 2024 | 1.430 | 1.690 | 1.300 | 1.400 | 6,737,667 | -0.06(-4.11%) |
Mar 18, 2024 | 1.510 | 1.590 | 1.410 | 1.460 | 343,550 | -0.04(-2.67%) |
Mar 15, 2024 | 1.320 | 1.540 | 1.300 | 1.500 | 202,912 | +0.25(+20.00%) |
Mar 14, 2024 | 1.270 | 1.320 | 1.150 | 1.250 | 177,040 | -0.02(-1.57%) |
Mar 13, 2024 | 1.320 | 1.400 | 1.270 | 1.270 | 94,661 | -0.07(-5.22%) |
Mar 12, 2024 | 1.400 | 1.420 | 1.300 | 1.340 | 168,603 | -0.06(-4.29%) |
Mar 11, 2024 | 1.450 | 1.490 | 1.330 | 1.400 | 408,274 | -0.05(-3.45%) |
Mar 08, 2024 | 1.590 | 1.650 | 1.441 | 1.450 | 114,916 | -0.15(-9.38%) |
Mar 07, 2024 | 1.720 | 1.720 | 1.450 | 1.600 | 360,762 | -0.11(-6.43%) |
Mar 06, 2024 | 1.680 | 1.790 | 1.645 | 1.710 | 208,023 | +0.03(+1.79%) |
Mar 05, 2024 | 1.610 | 1.690 | 1.450 | 1.680 | 1,122,618 | -0.03(-1.75%) |
Mar 04, 2024 | 1.720 | 1.730 | 1.661 | 1.710 | 598,255 | +0.02(+1.18%) |