Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 1.100 | 1.240 | 1.075 | 1.240 | 47,369 | +0.14(+12.73%) |
May 21, 2024 | 1.050 | 1.106 | 1.020 | 1.100 | 88,288 | +0.08(+7.84%) |
May 20, 2024 | 1.050 | 1.060 | 0.9854 | 1.020 | 77,489 | -0.04(-3.77%) |
May 17, 2024 | 1.090 | 1.090 | 1.030 | 1.060 | 16,775 | +0.01(+0.58%) |
May 16, 2024 | 1.120 | 1.120 | 1.000 | 1.054 | 101,813 | -0.09(-7.55%) |
May 15, 2024 | 1.120 | 1.180 | 1.120 | 1.140 | 14,669 | +0.02(+1.79%) |
May 14, 2024 | 1.110 | 1.200 | 1.090 | 1.120 | 39,435 | +0.03(+2.75%) |
May 13, 2024 | 1.230 | 1.230 | 1.077 | 1.090 | 91,466 | -0.14(-11.02%) |
May 10, 2024 | 1.200 | 1.240 | 1.200 | 1.225 | 16,600 | +0.02(+1.24%) |
May 09, 2024 | 1.240 | 1.240 | 1.200 | 1.210 | 55,221 | -0.01(-0.41%) |
May 08, 2024 | 1.210 | 1.215 | 1.200 | 1.215 | 10,192 | +0.02(+1.25%) |
May 07, 2024 | 1.200 | 1.225 | 1.200 | 1.200 | 38,496 | +0.00(+0.00%) |
May 06, 2024 | 1.250 | 1.290 | 1.200 | 1.200 | 52,251 | -0.05(-4.00%) |
May 03, 2024 | 1.310 | 1.330 | 1.250 | 1.250 | 55,857 | -0.05(-4.01%) |
May 02, 2024 | 1.350 | 1.350 | 1.270 | 1.302 | 43,738 | -0.07(-4.95%) |
May 01, 2024 | 1.330 | 1.400 | 1.330 | 1.370 | 69,420 | +0.03(+2.24%) |
Apr 30, 2024 | 1.310 | 1.364 | 1.280 | 1.340 | 66,897 | +0.03(+2.29%) |
Apr 29, 2024 | 1.250 | 1.320 | 1.250 | 1.310 | 136,291 | +0.03(+2.34%) |
Apr 26, 2024 | 1.330 | 1.334 | 1.220 | 1.280 | 131,660 | -0.02(-1.54%) |
Apr 25, 2024 | 1.410 | 1.410 | 1.300 | 1.300 | 200,368 | -0.09(-6.47%) |
Apr 24, 2024 | 1.570 | 1.570 | 1.300 | 1.390 | 151,578 | -0.06(-4.14%) |
Apr 23, 2024 | 1.500 | 1.600 | 1.390 | 1.450 | 193,189 | -0.01(-0.68%) |
Apr 22, 2024 | 1.390 | 1.580 | 1.315 | 1.460 | 103,418 | +0.11(+8.14%) |
Apr 19, 2024 | 1.480 | 1.480 | 1.350 | 1.350 | 105,419 | -0.13(-8.78%) |
Apr 18, 2024 | 1.340 | 1.496 | 1.280 | 1.480 | 143,515 | +0.21(+16.54%) |
Apr 17, 2024 | 1.200 | 1.370 | 1.200 | 1.270 | 88,833 | +0.07(+5.83%) |
Apr 16, 2024 | 1.420 | 1.420 | 1.120 | 1.200 | 214,512 | -0.14(-10.45%) |
Apr 15, 2024 | 1.170 | 1.510 | 1.160 | 1.340 | 563,889 | +0.19(+16.52%) |
Apr 12, 2024 | 1.140 | 1.200 | 1.140 | 1.150 | 18,297 | +0.02(+1.77%) |
Apr 11, 2024 | 1.190 | 1.195 | 1.120 | 1.130 | 44,026 | -0.06(-5.04%) |
Apr 10, 2024 | 1.120 | 1.190 | 1.120 | 1.190 | 35,539 | +0.06(+5.31%) |
Apr 09, 2024 | 1.200 | 1.200 | 1.130 | 1.130 | 18,613 | -0.07(-5.83%) |
Apr 08, 2024 | 1.340 | 1.340 | 1.160 | 1.200 | 42,917 | -0.11(-8.40%) |
Apr 05, 2024 | 1.290 | 1.320 | 1.220 | 1.310 | 52,976 | +0.01(+0.89%) |
Apr 04, 2024 | 1.315 | 1.350 | 1.270 | 1.298 | 52,799 | -0.03(-2.37%) |
Apr 03, 2024 | 1.350 | 1.350 | 1.290 | 1.330 | 49,499 | +0.01(+0.76%) |
Apr 02, 2024 | 1.420 | 1.435 | 1.260 | 1.320 | 102,066 | -0.11(-7.69%) |
Apr 01, 2024 | 1.510 | 1.650 | 1.375 | 1.430 | 113,553 | -0.05(-3.38%) |
Mar 28, 2024 | 1.370 | 1.550 | 1.345 | 1.480 | 25,785 | +0.12(+8.82%) |
Mar 27, 2024 | 1.320 | 1.378 | 1.320 | 1.360 | 17,392 | +0.03(+2.26%) |
Mar 26, 2024 | 1.350 | 1.450 | 1.255 | 1.330 | 26,438 | +0.06(+4.72%) |
Mar 25, 2024 | 1.390 | 1.390 | 1.120 | 1.270 | 57,357 | -0.13(-9.29%) |
Mar 22, 2024 | 1.490 | 1.490 | 1.380 | 1.400 | 59,619 | -0.02(-1.41%) |
Mar 21, 2024 | 1.560 | 1.570 | 1.420 | 1.420 | 85,519 | -0.15(-9.55%) |
Mar 20, 2024 | 1.670 | 1.670 | 1.500 | 1.570 | 80,806 | -0.06(-3.68%) |
Mar 19, 2024 | 1.550 | 1.650 | 1.550 | 1.630 | 147,686 | +0.09(+5.84%) |
Mar 18, 2024 | 1.330 | 1.600 | 1.295 | 1.540 | 273,233 | +0.26(+20.31%) |
Mar 15, 2024 | 1.250 | 1.330 | 1.235 | 1.280 | 16,886 | +0.06(+4.92%) |
Mar 14, 2024 | 1.290 | 1.290 | 1.170 | 1.220 | 24,543 | +0.00(+0.00%) |
Mar 13, 2024 | 1.330 | 1.330 | 1.190 | 1.220 | 40,939 | -0.11(-8.27%) |
Mar 12, 2024 | 1.400 | 1.490 | 1.100 | 1.330 | 83,299 | -0.07(-4.91%) |
Mar 11, 2024 | 1.410 | 1.410 | 1.320 | 1.399 | 32,567 | -0.04(-2.87%) |
Mar 08, 2024 | 1.330 | 1.589 | 1.320 | 1.440 | 197,771 | +0.13(+9.92%) |
Mar 07, 2024 | 0.9500 | 1.460 | 0.9432 | 1.310 | 409,665 | +0.36(+37.75%) |
Mar 06, 2024 | 0.9700 | 1.000 | 0.9172 | 0.9510 | 41,879 | -0.05(-4.90%) |
Mar 05, 2024 | 1.020 | 1.070 | 0.9500 | 1.000 | 50,356 | +0.00(+0.00%) |
Mar 04, 2024 | 0.9800 | 1.050 | 0.9501 | 1.000 | 82,347 | +0.05(+4.71%) |