Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 1.510 | 1.540 | 1.492 | 1.510 | 65,137 | -0.02(-1.31%) |
May 16, 2024 | 1.530 | 1.570 | 1.520 | 1.530 | 32,556 | -0.01(-0.97%) |
May 15, 2024 | 1.532 | 1.550 | 1.510 | 1.545 | 55,278 | +0.05(+3.17%) |
May 14, 2024 | 1.525 | 1.525 | 1.470 | 1.498 | 56,679 | +0.02(+1.18%) |
May 13, 2024 | 1.480 | 1.502 | 1.470 | 1.480 | 67,905 | +0.02(+1.37%) |
May 10, 2024 | 1.460 | 1.480 | 1.440 | 1.460 | 75,382 | +0.02(+1.74%) |
May 09, 2024 | 1.455 | 1.485 | 1.420 | 1.435 | 18,367 | +0.03(+1.77%) |
May 08, 2024 | 1.425 | 1.436 | 1.400 | 1.410 | 19,026 | -0.01(-0.70%) |
May 07, 2024 | 1.403 | 1.433 | 1.393 | 1.420 | 72,839 | -0.04(-2.74%) |
May 06, 2024 | 1.360 | 1.480 | 1.360 | 1.460 | 16,673 | +0.04(+2.82%) |
May 03, 2024 | 1.410 | 1.420 | 1.390 | 1.420 | 27,415 | +0.02(+1.43%) |
May 02, 2024 | 1.360 | 1.400 | 1.360 | 1.400 | 46,596 | +0.02(+1.45%) |
May 01, 2024 | 1.383 | 1.400 | 1.360 | 1.380 | 53,675 | -0.01(-0.54%) |
Apr 30, 2024 | 1.390 | 1.415 | 1.380 | 1.387 | 24,166 | -0.06(-4.31%) |
Apr 29, 2024 | 1.450 | 1.460 | 1.410 | 1.450 | 39,194 | -0.01(-0.68%) |
Apr 26, 2024 | 1.580 | 1.580 | 1.391 | 1.460 | 25,418 | +0.04(+3.00%) |
Apr 25, 2024 | 1.410 | 1.470 | 1.390 | 1.417 | 159,113 | -0.09(-6.13%) |
Apr 24, 2024 | 1.550 | 1.550 | 1.440 | 1.510 | 33,927 | -0.03(-1.69%) |
Apr 23, 2024 | 1.480 | 1.558 | 1.480 | 1.536 | 21,631 | +0.11(+7.41%) |
Apr 22, 2024 | 1.442 | 1.480 | 1.420 | 1.430 | 44,723 | -0.02(-1.04%) |
Apr 19, 2024 | 1.480 | 1.500 | 1.370 | 1.445 | 142,562 | -0.04(-3.02%) |
Apr 18, 2024 | 1.420 | 1.530 | 1.420 | 1.490 | 18,009 | +0.05(+3.47%) |
Apr 17, 2024 | 1.468 | 1.495 | 1.430 | 1.440 | 168,451 | -0.02(-1.37%) |
Apr 16, 2024 | 1.430 | 1.520 | 1.430 | 1.460 | 128,354 | +0.04(+2.82%) |
Apr 15, 2024 | 1.460 | 1.550 | 1.420 | 1.420 | 51,185 | -0.02(-1.11%) |
Apr 12, 2024 | 1.500 | 1.510 | 1.430 | 1.436 | 88,693 | -0.09(-5.84%) |
Apr 11, 2024 | 1.530 | 1.560 | 1.515 | 1.525 | 36,556 | -0.03(-1.61%) |
Apr 10, 2024 | 1.565 | 1.580 | 1.500 | 1.550 | 91,928 | -0.02(-1.27%) |
Apr 09, 2024 | 1.600 | 1.600 | 1.550 | 1.570 | 162,235 | +0.02(+0.96%) |
Apr 08, 2024 | 1.590 | 1.590 | 1.530 | 1.555 | 42,892 | -0.03(-1.58%) |
Apr 05, 2024 | 1.610 | 1.610 | 1.540 | 1.580 | 537,295 | -0.06(-3.66%) |
Apr 04, 2024 | 1.700 | 1.700 | 1.630 | 1.640 | 14,680,608 | -0.03(-1.80%) |
Apr 03, 2024 | 1.630 | 1.670 | 1.630 | 1.670 | 1,387,640 | -0.02(-1.18%) |
Apr 02, 2024 | 1.655 | 1.700 | 1.655 | 1.690 | 912,808 | -0.02(-1.17%) |
Apr 01, 2024 | 1.650 | 1.710 | 1.650 | 1.710 | 86,373 | +0.03(+1.79%) |
Mar 28, 2024 | 1.650 | 1.680 | 1.645 | 1.680 | 159,358 | +0.22(+15.06%) |
Mar 27, 2024 | 1.320 | 1.470 | 1.320 | 1.460 | 21,282 | +0.03(+2.10%) |
Mar 26, 2024 | 1.310 | 1.430 | 1.310 | 1.430 | 142,511 | +0.07(+5.54%) |
Mar 25, 2024 | 1.355 | 1.360 | 1.355 | 1.355 | 5,054 | +0.01(+1.12%) |
Mar 22, 2024 | 1.370 | 1.370 | 1.340 | 1.340 | 2,560 | -0.11(-7.46%) |
Mar 21, 2024 | 1.448 | 1.448 | 1.448 | 1.448 | 209 | +0.05(+3.80%) |
Mar 20, 2024 | 1.395 | 1.395 | 1.395 | 1.395 | 220 | +0.05(+4.10%) |
Mar 19, 2024 | 1.300 | 1.360 | 1.300 | 1.340 | 137,558 | -0.05(-3.60%) |
Mar 18, 2024 | 1.380 | 1.400 | 1.378 | 1.390 | 11,854 | -0.01(-0.71%) |
Mar 15, 2024 | 1.400 | 1.400 | 1.396 | 1.400 | 1,543 | +0.00(+0.36%) |
Mar 14, 2024 | 1.405 | 1.420 | 1.395 | 1.395 | 7,172 | -0.05(-3.79%) |
Mar 13, 2024 | 1.360 | 1.450 | 1.360 | 1.450 | 27,575 | +0.00(+0.00%) |
Mar 12, 2024 | 1.400 | 1.450 | 1.400 | 1.450 | 5,038 | +0.01(+0.69%) |
Mar 11, 2024 | 1.460 | 1.460 | 1.430 | 1.440 | 19,983 | -0.02(-1.37%) |
Mar 08, 2024 | 1.400 | 1.460 | 1.400 | 1.460 | 6,203 | -0.01(-0.68%) |
Mar 07, 2024 | 1.460 | 1.470 | 1.405 | 1.470 | 11,715 | +0.02(+1.38%) |
Mar 06, 2024 | 1.460 | 1.470 | 1.445 | 1.450 | 17,563 | -0.02(-1.02%) |
Mar 05, 2024 | 1.420 | 1.465 | 1.370 | 1.465 | 8,925 | -0.01(-0.68%) |
Mar 04, 2024 | 1.475 | 1.475 | 1.470 | 1.475 | 1,325 | +0.02(+1.03%) |