Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 1.570 | 1.700 | 1.570 | 1.660 | 5,677 | +0.04(+2.47%) |
May 17, 2024 | 1.630 | 1.700 | 1.570 | 1.620 | 290,399 | -0.05(-2.99%) |
May 16, 2024 | 1.490 | 1.730 | 1.490 | 1.670 | 624,352 | +0.10(+6.37%) |
May 15, 2024 | 1.530 | 1.590 | 1.480 | 1.570 | 95,800 | -0.04(-2.48%) |
May 14, 2024 | 1.554 | 1.630 | 1.511 | 1.610 | 11,984 | +0.06(+3.87%) |
May 13, 2024 | 1.470 | 1.600 | 1.450 | 1.550 | 28,470 | -0.03(-1.90%) |
May 10, 2024 | 1.450 | 1.590 | 1.450 | 1.580 | 230,903 | +0.13(+8.97%) |
May 09, 2024 | 1.590 | 1.590 | 1.390 | 1.450 | 546,054 | -0.16(-9.94%) |
May 08, 2024 | 1.560 | 1.680 | 1.560 | 1.610 | 695 | -0.10(-5.96%) |
May 07, 2024 | 1.560 | 1.720 | 1.560 | 1.712 | 16,171 | +0.11(+7.00%) |
May 06, 2024 | 1.610 | 1.620 | 1.600 | 1.600 | 2,006 | -0.05(-3.03%) |
May 03, 2024 | 1.785 | 1.785 | 1.570 | 1.650 | 19,922 | -0.11(-6.25%) |
May 02, 2024 | 1.660 | 1.784 | 1.576 | 1.760 | 7,966 | -0.06(-3.30%) |
May 01, 2024 | 1.770 | 1.877 | 1.760 | 1.820 | 2,554 | +0.02(+1.11%) |
Apr 30, 2024 | 1.600 | 1.800 | 1.472 | 1.800 | 25,238 | +0.29(+19.21%) |
Apr 29, 2024 | 1.460 | 1.590 | 1.460 | 1.510 | 18,295 | -0.07(-4.73%) |
Apr 26, 2024 | 1.610 | 1.610 | 1.570 | 1.585 | 3,476 | -0.02(-0.94%) |
Apr 25, 2024 | 1.590 | 1.640 | 1.510 | 1.600 | 13,494 | +0.01(+0.63%) |
Apr 24, 2024 | 1.650 | 1.650 | 1.543 | 1.590 | 3,055 | -0.01(-0.63%) |
Apr 23, 2024 | 1.590 | 1.620 | 1.590 | 1.600 | 3,120 | +0.00(+0.00%) |
Apr 22, 2024 | 1.550 | 1.600 | 1.550 | 1.600 | 8,868 | +0.01(+0.63%) |
Apr 19, 2024 | 1.530 | 1.590 | 1.530 | 1.590 | 5,185 | +0.06(+3.92%) |
Apr 18, 2024 | 1.430 | 1.540 | 1.430 | 1.530 | 7,882 | +0.03(+2.00%) |
Apr 17, 2024 | 1.600 | 1.600 | 1.350 | 1.500 | 26,149 | -0.11(-6.83%) |
Apr 16, 2024 | 1.550 | 1.640 | 1.465 | 1.610 | 28,897 | +0.02(+1.26%) |
Apr 15, 2024 | 1.600 | 1.610 | 1.560 | 1.590 | 30,958 | -0.01(-0.63%) |
Apr 12, 2024 | 1.560 | 1.600 | 1.560 | 1.600 | 21,049 | +0.03(+1.91%) |
Apr 11, 2024 | 1.590 | 1.590 | 1.500 | 1.570 | 18,411 | -0.02(-1.26%) |
Apr 10, 2024 | 1.550 | 1.610 | 1.550 | 1.590 | 28,033 | +0.01(+0.63%) |
Apr 09, 2024 | 1.590 | 1.590 | 1.450 | 1.580 | 11,515 | +0.04(+2.60%) |
Apr 08, 2024 | 1.350 | 1.590 | 1.350 | 1.540 | 25,611 | +0.14(+10.00%) |
Apr 05, 2024 | 1.350 | 1.400 | 1.310 | 1.400 | 19,332 | +0.05(+3.70%) |
Apr 04, 2024 | 1.420 | 1.460 | 1.340 | 1.350 | 16,518 | -0.11(-7.53%) |
Apr 03, 2024 | 1.300 | 1.520 | 1.300 | 1.460 | 5,226 | +0.07(+5.04%) |
Apr 02, 2024 | 1.350 | 1.440 | 1.270 | 1.390 | 11,072 | +0.02(+1.46%) |
Apr 01, 2024 | 1.430 | 1.455 | 1.350 | 1.370 | 9,535 | -0.05(-3.52%) |
Mar 28, 2024 | 1.510 | 1.510 | 1.360 | 1.420 | 18,360 | +0.02(+1.43%) |
Mar 27, 2024 | 1.390 | 1.466 | 1.350 | 1.400 | 28,551 | +0.06(+4.48%) |
Mar 26, 2024 | 1.330 | 1.410 | 1.270 | 1.340 | 37,523 | -0.05(-3.60%) |
Mar 25, 2024 | 1.390 | 1.450 | 1.370 | 1.390 | 12,069 | -0.01(-0.71%) |
Mar 22, 2024 | 1.430 | 1.460 | 1.350 | 1.400 | 19,399 | -0.07(-4.76%) |
Mar 21, 2024 | 1.940 | 2.130 | 1.345 | 1.470 | 219,918 | -0.18(-10.91%) |
Mar 20, 2024 | 1.700 | 1.700 | 1.600 | 1.650 | 8,158 | -0.10(-5.71%) |
Mar 19, 2024 | 1.700 | 1.790 | 1.700 | 1.750 | 5,775 | -0.01(-0.57%) |
Mar 18, 2024 | 1.800 | 1.850 | 1.750 | 1.760 | 13,588 | +0.01(+0.57%) |
Mar 15, 2024 | 1.950 | 2.087 | 1.750 | 1.750 | 142,609 | -0.25(-12.72%) |
Mar 14, 2024 | 2.121 | 2.121 | 1.950 | 2.005 | 29,332 | -0.18(-8.24%) |
Mar 13, 2024 | 2.160 | 2.185 | 2.100 | 2.185 | 5,861 | +0.02(+0.69%) |
Mar 12, 2024 | 2.170 | 2.410 | 2.061 | 2.170 | 28,113 | +0.11(+5.34%) |
Mar 11, 2024 | 2.150 | 2.253 | 2.050 | 2.060 | 26,664 | -0.10(-4.63%) |
Mar 08, 2024 | 2.390 | 2.420 | 2.110 | 2.160 | 50,785 | -0.29(-11.84%) |
Mar 07, 2024 | 2.520 | 3.780 | 2.300 | 2.450 | 438,418 | +0.42(+20.69%) |
Mar 06, 2024 | 2.000 | 2.045 | 2.000 | 2.030 | 3,140 | +0.05(+2.53%) |
Mar 05, 2024 | 1.940 | 2.100 | 1.940 | 1.980 | 3,325 | +0.04(+2.06%) |