Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 13, 2024 | 1.490 | 1.520 | 1.350 | 1.460 | 28,619 | -0.03(-1.68%) |
May 10, 2024 | 1.470 | 1.497 | 1.470 | 1.485 | 10,054 | -0.03(-2.23%) |
May 09, 2024 | 1.460 | 1.538 | 1.430 | 1.519 | 45,144 | +0.02(+1.60%) |
May 08, 2024 | 1.450 | 1.510 | 1.430 | 1.495 | 33,920 | +0.03(+1.70%) |
May 07, 2024 | 1.509 | 1.510 | 1.430 | 1.470 | 15,284 | +0.00(+0.00%) |
May 06, 2024 | 1.450 | 1.540 | 1.440 | 1.470 | 15,809 | -0.03(-2.00%) |
May 03, 2024 | 1.525 | 1.525 | 1.430 | 1.500 | 27,775 | -0.03(-1.96%) |
May 02, 2024 | 1.590 | 1.588 | 1.520 | 1.530 | 10,522 | -0.01(-0.65%) |
May 01, 2024 | 1.530 | 1.550 | 1.509 | 1.540 | 12,473 | -0.05(-3.14%) |
Apr 30, 2024 | 1.520 | 1.612 | 1.490 | 1.590 | 52,848 | +0.12(+8.16%) |
Apr 29, 2024 | 1.520 | 1.520 | 1.440 | 1.470 | 11,511 | +0.00(+0.00%) |
Apr 26, 2024 | 1.460 | 1.670 | 1.380 | 1.470 | 211,191 | +0.05(+3.52%) |
Apr 25, 2024 | 1.520 | 1.520 | 1.400 | 1.420 | 13,858 | -0.05(-3.40%) |
Apr 24, 2024 | 1.440 | 1.500 | 1.400 | 1.470 | 16,666 | +0.05(+3.52%) |
Apr 23, 2024 | 1.400 | 1.500 | 1.370 | 1.420 | 9,722 | +0.01(+0.71%) |
Apr 22, 2024 | 1.405 | 1.540 | 1.350 | 1.410 | 62,819 | -0.04(-2.75%) |
Apr 19, 2024 | 1.330 | 1.480 | 1.325 | 1.450 | 68,062 | +0.13(+9.76%) |
Apr 18, 2024 | 1.330 | 1.410 | 1.310 | 1.321 | 26,506 | -0.06(-4.28%) |
Apr 17, 2024 | 1.290 | 1.380 | 1.250 | 1.380 | 12,384 | +0.07(+5.34%) |
Apr 16, 2024 | 1.400 | 1.400 | 1.250 | 1.310 | 27,690 | +0.04(+3.15%) |
Apr 15, 2024 | 1.350 | 1.355 | 1.268 | 1.270 | 12,283 | -0.11(-7.96%) |
Apr 12, 2024 | 1.470 | 1.470 | 1.260 | 1.380 | 32,231 | -0.09(-6.12%) |
Apr 11, 2024 | 1.330 | 1.500 | 1.330 | 1.470 | 14,363 | +0.06(+4.24%) |
Apr 10, 2024 | 1.372 | 1.410 | 1.372 | 1.410 | 8,413 | +0.04(+2.92%) |
Apr 09, 2024 | 1.400 | 1.400 | 1.340 | 1.370 | 4,346 | -0.02(-1.44%) |
Apr 08, 2024 | 1.340 | 1.430 | 1.310 | 1.390 | 7,238 | +0.01(+1.09%) |
Apr 05, 2024 | 1.360 | 1.440 | 1.310 | 1.375 | 30,954 | +0.00(+0.08%) |
Apr 04, 2024 | 1.400 | 1.480 | 1.350 | 1.374 | 15,878 | -0.06(-3.92%) |
Apr 03, 2024 | 1.400 | 1.510 | 1.400 | 1.430 | 15,986 | +0.01(+0.70%) |
Apr 02, 2024 | 1.430 | 1.470 | 1.380 | 1.420 | 25,210 | -0.06(-4.05%) |
Apr 01, 2024 | 1.420 | 1.535 | 1.420 | 1.480 | 33,733 | +0.00(+0.00%) |
Mar 28, 2024 | 1.310 | 1.550 | 1.310 | 1.480 | 205,023 | +0.21(+16.54%) |
Mar 27, 2024 | 1.260 | 1.300 | 1.190 | 1.270 | 76,078 | -0.04(-3.05%) |
Mar 26, 2024 | 1.260 | 1.365 | 1.260 | 1.310 | 20,588 | +0.02(+1.55%) |
Mar 25, 2024 | 1.410 | 1.410 | 1.280 | 1.290 | 48,179 | -0.14(-9.79%) |
Mar 22, 2024 | 1.430 | 1.502 | 1.400 | 1.430 | 37,161 | -0.04(-2.72%) |
Mar 21, 2024 | 1.540 | 1.560 | 1.420 | 1.470 | 38,620 | -0.09(-5.77%) |
Mar 20, 2024 | 1.620 | 1.620 | 1.540 | 1.560 | 3,957 | -0.02(-1.27%) |
Mar 19, 2024 | 1.570 | 1.620 | 1.570 | 1.580 | 13,350 | +0.01(+0.64%) |
Mar 18, 2024 | 1.600 | 1.665 | 1.520 | 1.570 | 41,957 | -0.02(-1.26%) |
Mar 15, 2024 | 1.580 | 1.620 | 1.560 | 1.590 | 35,093 | +0.01(+0.63%) |
Mar 14, 2024 | 1.700 | 1.700 | 1.510 | 1.580 | 71,507 | -0.08(-4.82%) |
Mar 13, 2024 | 1.670 | 1.890 | 1.660 | 1.660 | 201,929 | -0.06(-3.49%) |
Mar 12, 2024 | 1.660 | 1.768 | 1.612 | 1.720 | 60,068 | +0.04(+2.38%) |
Mar 11, 2024 | 1.700 | 1.790 | 1.580 | 1.680 | 69,687 | -0.02(-1.18%) |
Mar 08, 2024 | 1.750 | 1.824 | 1.700 | 1.700 | 23,721 | -0.07(-3.95%) |
Mar 07, 2024 | 1.890 | 1.900 | 1.770 | 1.770 | 44,181 | -0.12(-6.35%) |
Mar 06, 2024 | 2.080 | 2.100 | 1.850 | 1.890 | 96,204 | -0.17(-8.25%) |
Mar 05, 2024 | 2.290 | 2.290 | 2.060 | 2.060 | 132,971 | -0.15(-6.79%) |
Mar 04, 2024 | 1.930 | 2.250 | 1.901 | 2.210 | 265,533 | +0.35(+18.82%) |