Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 1.560 | 1.790 | 1.110 | 1.180 | 19,928,992 | +0.00(+0.08%) |
May 09, 2024 | 1.270 | 1.273 | 1.165 | 1.179 | 12,935 | -0.07(-5.67%) |
May 08, 2024 | 1.281 | 1.281 | 1.250 | 1.250 | 11,131 | -0.03(-2.34%) |
May 07, 2024 | 1.310 | 1.333 | 1.280 | 1.280 | 8,381 | -0.03(-2.29%) |
May 06, 2024 | 1.360 | 1.430 | 1.310 | 1.310 | 15,214 | -0.08(-5.76%) |
May 03, 2024 | 1.330 | 1.400 | 1.330 | 1.390 | 5,666 | +0.02(+1.83%) |
May 02, 2024 | 1.370 | 1.392 | 1.340 | 1.365 | 4,635 | +0.04(+3.41%) |
May 01, 2024 | 1.385 | 1.391 | 1.304 | 1.320 | 9,701 | -0.06(-4.35%) |
Apr 30, 2024 | 1.370 | 1.425 | 1.370 | 1.380 | 7,863 | +0.01(+0.73%) |
Apr 29, 2024 | 1.360 | 1.420 | 1.350 | 1.370 | 3,340 | +0.01(+0.74%) |
Apr 26, 2024 | 1.500 | 1.500 | 1.330 | 1.360 | 19,769 | -0.14(-9.51%) |
Apr 25, 2024 | 1.500 | 1.503 | 1.502 | 1.503 | 721 | -0.03(-1.76%) |
Apr 24, 2024 | 1.510 | 1.530 | 1.510 | 1.530 | 619 | +0.02(+1.20%) |
Apr 23, 2024 | 1.500 | 1.550 | 1.500 | 1.512 | 17,053 | +0.03(+2.16%) |
Apr 22, 2024 | 1.470 | 1.480 | 1.421 | 1.480 | 1,438 | +0.02(+1.37%) |
Apr 19, 2024 | 1.460 | 1.480 | 1.428 | 1.460 | 18,493 | +0.04(+3.18%) |
Apr 18, 2024 | 1.425 | 1.445 | 1.415 | 1.415 | 2,296 | -0.00(-0.35%) |
Apr 17, 2024 | 1.430 | 1.489 | 1.350 | 1.420 | 15,388 | -0.02(-1.38%) |
Apr 16, 2024 | 1.450 | 1.460 | 1.430 | 1.440 | 8,071 | -0.01(-0.70%) |
Apr 15, 2024 | 1.480 | 1.480 | 1.450 | 1.450 | 2,339 | -0.06(-3.98%) |
Apr 12, 2024 | 1.560 | 1.560 | 1.460 | 1.510 | 13,713 | -0.05(-3.20%) |
Apr 11, 2024 | 1.620 | 1.630 | 1.550 | 1.560 | 6,865 | -0.08(-4.88%) |
Apr 10, 2024 | 1.689 | 1.689 | 1.640 | 1.640 | 2,890 | -0.02(-1.03%) |
Apr 09, 2024 | 1.650 | 1.696 | 1.640 | 1.657 | 6,018 | -0.02(-1.37%) |
Apr 08, 2024 | 1.700 | 1.715 | 1.660 | 1.680 | 13,802 | -0.07(-4.00%) |
Apr 05, 2024 | 1.770 | 1.770 | 1.680 | 1.750 | 7,232 | +0.04(+2.34%) |
Apr 04, 2024 | 1.710 | 1.736 | 1.700 | 1.710 | 3,666 | -0.02(-1.16%) |
Apr 03, 2024 | 1.760 | 1.760 | 1.730 | 1.730 | 7,841 | -0.03(-1.70%) |
Apr 02, 2024 | 1.730 | 1.770 | 1.690 | 1.760 | 13,030 | +0.03(+1.73%) |
Apr 01, 2024 | 1.680 | 1.760 | 1.670 | 1.730 | 3,787 | +0.05(+2.98%) |
Mar 28, 2024 | 1.740 | 1.740 | 1.670 | 1.680 | 14,918 | -0.03(-1.75%) |
Mar 27, 2024 | 1.790 | 1.800 | 1.692 | 1.710 | 6,749 | -0.04(-2.29%) |
Mar 26, 2024 | 1.750 | 1.780 | 1.650 | 1.750 | 7,815 | +0.01(+0.57%) |
Mar 25, 2024 | 1.660 | 1.850 | 1.660 | 1.740 | 51,279 | +0.03(+1.75%) |
Mar 22, 2024 | 1.730 | 1.730 | 1.660 | 1.710 | 16,059 | +0.05(+3.01%) |
Mar 21, 2024 | 1.640 | 1.700 | 1.620 | 1.660 | 5,750 | +0.02(+1.22%) |
Mar 20, 2024 | 1.620 | 1.640 | 1.610 | 1.640 | 6,532 | +0.00(+0.00%) |
Mar 19, 2024 | 1.660 | 1.696 | 1.620 | 1.640 | 7,633 | -0.03(-1.80%) |
Mar 18, 2024 | 1.700 | 1.720 | 1.630 | 1.670 | 10,809 | -0.06(-3.47%) |
Mar 15, 2024 | 1.710 | 1.730 | 1.663 | 1.730 | 3,181 | +0.04(+2.37%) |
Mar 14, 2024 | 1.660 | 1.690 | 1.624 | 1.690 | 6,607 | +0.03(+1.81%) |
Mar 13, 2024 | 1.640 | 1.730 | 1.630 | 1.660 | 5,708 | -0.03(-1.78%) |
Mar 12, 2024 | 1.723 | 1.730 | 1.650 | 1.690 | 7,665 | -0.04(-2.05%) |
Mar 11, 2024 | 1.720 | 1.725 | 1.690 | 1.725 | 7,388 | +0.04(+2.40%) |
Mar 08, 2024 | 1.730 | 1.730 | 1.662 | 1.685 | 8,811 | -0.01(-0.88%) |
Mar 07, 2024 | 1.657 | 1.710 | 1.657 | 1.700 | 3,657 | -0.02(-1.16%) |
Mar 06, 2024 | 1.750 | 1.750 | 1.700 | 1.720 | 3,087 | -0.01(-0.58%) |
Mar 05, 2024 | 1.690 | 1.730 | 1.660 | 1.730 | 11,372 | +0.08(+4.84%) |
Mar 04, 2024 | 1.740 | 1.740 | 1.650 | 1.650 | 7,083 | -0.09(-5.17%) |