Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 1.440 | 1.465 | 1.390 | 1.410 | 184,187 | -0.01(-0.70%) |
May 21, 2024 | 1.390 | 1.440 | 1.390 | 1.420 | 100,186 | +0.01(+0.71%) |
May 20, 2024 | 1.440 | 1.450 | 1.380 | 1.410 | 131,765 | +0.00(+0.00%) |
May 17, 2024 | 1.420 | 1.420 | 1.350 | 1.410 | 223,335 | +0.04(+2.92%) |
May 16, 2024 | 1.430 | 1.430 | 1.350 | 1.370 | 185,492 | -0.03(-2.14%) |
May 15, 2024 | 1.500 | 1.500 | 1.345 | 1.400 | 222,544 | -0.06(-4.11%) |
May 14, 2024 | 1.490 | 1.530 | 1.460 | 1.460 | 180,190 | -0.02(-1.35%) |
May 13, 2024 | 1.490 | 1.510 | 1.450 | 1.480 | 249,388 | +0.00(+0.00%) |
May 10, 2024 | 1.500 | 1.510 | 1.431 | 1.480 | 203,098 | -0.03(-1.99%) |
May 09, 2024 | 1.520 | 1.540 | 1.470 | 1.510 | 185,533 | -0.04(-2.58%) |
May 08, 2024 | 1.610 | 1.610 | 1.520 | 1.550 | 132,776 | +0.00(+0.00%) |
May 07, 2024 | 1.610 | 1.610 | 1.550 | 1.550 | 115,877 | -0.04(-2.82%) |
May 06, 2024 | 1.660 | 1.660 | 1.580 | 1.595 | 121,132 | -0.03(-1.54%) |
May 03, 2024 | 1.640 | 1.670 | 1.580 | 1.620 | 119,271 | +0.02(+1.25%) |
May 02, 2024 | 1.650 | 1.664 | 1.525 | 1.600 | 164,408 | -0.03(-1.84%) |
May 01, 2024 | 1.650 | 1.670 | 1.600 | 1.630 | 100,687 | +0.00(+0.00%) |
Apr 30, 2024 | 1.670 | 1.680 | 1.620 | 1.630 | 91,241 | -0.04(-2.40%) |
Apr 29, 2024 | 1.670 | 1.710 | 1.600 | 1.670 | 118,061 | +0.03(+1.83%) |
Apr 26, 2024 | 1.700 | 1.700 | 1.600 | 1.640 | 54,732 | +0.00(+0.00%) |
Apr 25, 2024 | 1.650 | 1.690 | 1.600 | 1.640 | 112,550 | -0.04(-2.38%) |
Apr 24, 2024 | 1.760 | 1.770 | 1.670 | 1.680 | 50,914 | -0.02(-1.18%) |
Apr 23, 2024 | 1.850 | 1.910 | 1.680 | 1.700 | 135,661 | -0.17(-9.09%) |
Apr 22, 2024 | 1.690 | 1.870 | 1.640 | 1.870 | 144,086 | +0.24(+14.72%) |
Apr 19, 2024 | 1.700 | 1.730 | 1.530 | 1.630 | 257,375 | -0.08(-4.68%) |
Apr 18, 2024 | 1.690 | 1.750 | 1.660 | 1.710 | 174,528 | +0.02(+1.18%) |
Apr 17, 2024 | 1.710 | 1.770 | 1.650 | 1.690 | 215,000 | -0.01(-0.59%) |
Apr 16, 2024 | 1.760 | 1.789 | 1.650 | 1.700 | 194,033 | -0.06(-3.41%) |
Apr 15, 2024 | 1.930 | 1.980 | 1.705 | 1.760 | 190,598 | -0.17(-8.81%) |
Apr 12, 2024 | 1.990 | 1.990 | 1.860 | 1.930 | 217,650 | -0.05(-2.53%) |
Apr 11, 2024 | 1.970 | 2.040 | 1.930 | 1.980 | 177,326 | +0.07(+3.66%) |
Apr 10, 2024 | 1.880 | 1.935 | 1.830 | 1.910 | 170,168 | -0.07(-3.54%) |
Apr 09, 2024 | 2.030 | 2.050 | 1.860 | 1.980 | 164,615 | -0.03(-1.49%) |
Apr 08, 2024 | 1.900 | 2.030 | 1.850 | 2.010 | 233,382 | +0.19(+10.44%) |
Apr 05, 2024 | 1.930 | 1.970 | 1.800 | 1.820 | 189,588 | -0.10(-5.21%) |
Apr 04, 2024 | 1.980 | 2.000 | 1.890 | 1.920 | 233,261 | -0.05(-2.54%) |
Apr 03, 2024 | 2.020 | 2.038 | 1.860 | 1.970 | 264,590 | -0.04(-1.99%) |
Apr 02, 2024 | 2.140 | 2.140 | 1.969 | 2.010 | 273,981 | -0.08(-3.83%) |
Apr 01, 2024 | 2.270 | 2.300 | 1.980 | 2.090 | 333,335 | -0.18(-7.93%) |
Mar 28, 2024 | 2.270 | 2.355 | 2.230 | 2.270 | 181,757 | +0.03(+1.34%) |
Mar 27, 2024 | 2.290 | 2.385 | 2.240 | 2.240 | 238,499 | -0.06(-2.61%) |
Mar 26, 2024 | 2.530 | 2.600 | 2.300 | 2.300 | 207,791 | -0.22(-8.73%) |
Mar 25, 2024 | 2.430 | 2.560 | 2.410 | 2.520 | 172,868 | +0.08(+3.28%) |
Mar 22, 2024 | 2.500 | 2.660 | 2.430 | 2.440 | 175,172 | -0.07(-2.79%) |
Mar 21, 2024 | 2.520 | 2.600 | 2.490 | 2.510 | 119,536 | -0.03(-1.18%) |
Mar 20, 2024 | 2.310 | 2.580 | 2.270 | 2.540 | 155,983 | +0.22(+9.48%) |
Mar 19, 2024 | 2.310 | 2.380 | 2.250 | 2.320 | 106,924 | +0.05(+2.20%) |
Mar 18, 2024 | 2.370 | 2.430 | 2.250 | 2.270 | 100,024 | -0.05(-2.16%) |
Mar 15, 2024 | 2.420 | 2.490 | 2.300 | 2.320 | 249,834 | -0.15(-6.07%) |
Mar 14, 2024 | 2.630 | 2.630 | 2.450 | 2.470 | 168,252 | -0.11(-4.26%) |
Mar 13, 2024 | 2.400 | 2.640 | 2.400 | 2.580 | 164,704 | +0.14(+5.74%) |
Mar 12, 2024 | 2.470 | 2.650 | 2.430 | 2.440 | 198,665 | +0.03(+1.24%) |
Mar 11, 2024 | 2.230 | 2.520 | 2.230 | 2.410 | 114,683 | +0.16(+7.11%) |
Mar 08, 2024 | 2.520 | 2.620 | 2.230 | 2.250 | 104,211 | -0.23(-9.27%) |
Mar 07, 2024 | 2.640 | 2.670 | 2.450 | 2.480 | 52,936 | -0.12(-4.62%) |
Mar 06, 2024 | 2.620 | 2.625 | 2.510 | 2.600 | 122,327 | +0.00(+0.00%) |
Mar 05, 2024 | 2.540 | 2.610 | 2.460 | 2.600 | 117,926 | +0.02(+0.78%) |
Mar 04, 2024 | 2.650 | 2.652 | 2.550 | 2.580 | 143,387 | -0.01(-0.39%) |