Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 1.470 | 1.590 | 1.470 | 1.590 | 86,872 | +0.12(+8.16%) |
May 23, 2024 | 1.490 | 1.520 | 1.450 | 1.470 | 66,860 | -0.03(-2.00%) |
May 22, 2024 | 1.500 | 1.540 | 1.480 | 1.500 | 63,364 | -0.01(-0.66%) |
May 21, 2024 | 1.520 | 1.550 | 1.500 | 1.510 | 32,853 | -0.03(-1.95%) |
May 20, 2024 | 1.640 | 1.680 | 1.450 | 1.540 | 124,499 | +0.02(+1.32%) |
May 17, 2024 | 1.620 | 1.620 | 1.500 | 1.520 | 45,151 | +0.03(+2.01%) |
May 16, 2024 | 1.500 | 1.630 | 1.470 | 1.490 | 223,500 | -0.04(-2.61%) |
May 15, 2024 | 1.700 | 1.700 | 1.510 | 1.530 | 141,379 | -0.13(-7.83%) |
May 14, 2024 | 1.650 | 1.780 | 1.650 | 1.660 | 50,982 | +0.00(+0.00%) |
May 13, 2024 | 1.660 | 1.789 | 1.650 | 1.660 | 87,390 | -0.02(-1.19%) |
May 10, 2024 | 1.710 | 1.750 | 1.650 | 1.680 | 58,089 | -0.03(-1.75%) |
May 09, 2024 | 1.610 | 1.739 | 1.570 | 1.710 | 72,169 | +0.11(+6.87%) |
May 08, 2024 | 1.620 | 1.670 | 1.570 | 1.600 | 82,031 | -0.05(-3.03%) |
May 07, 2024 | 1.600 | 1.840 | 1.600 | 1.650 | 176,428 | +0.04(+2.48%) |
May 06, 2024 | 1.550 | 1.660 | 1.550 | 1.610 | 49,411 | +0.04(+2.55%) |
May 03, 2024 | 1.620 | 1.620 | 1.550 | 1.570 | 30,874 | -0.02(-1.26%) |
May 02, 2024 | 1.540 | 1.620 | 1.510 | 1.590 | 20,458 | +0.07(+4.61%) |
May 01, 2024 | 1.530 | 1.550 | 1.486 | 1.520 | 20,793 | +0.02(+1.33%) |
Apr 30, 2024 | 1.530 | 1.592 | 1.450 | 1.500 | 91,977 | -0.01(-0.66%) |
Apr 29, 2024 | 1.600 | 1.620 | 1.510 | 1.510 | 10,652 | -0.06(-3.82%) |
Apr 26, 2024 | 1.540 | 1.590 | 1.500 | 1.570 | 29,272 | +0.07(+4.67%) |
Apr 25, 2024 | 1.500 | 1.550 | 1.480 | 1.500 | 16,634 | -0.02(-1.32%) |
Apr 24, 2024 | 1.600 | 1.620 | 1.500 | 1.520 | 37,191 | -0.10(-6.17%) |
Apr 23, 2024 | 1.680 | 1.710 | 1.620 | 1.620 | 30,900 | -0.02(-1.22%) |
Apr 22, 2024 | 1.630 | 1.685 | 1.570 | 1.640 | 66,009 | +0.01(+0.61%) |
Apr 19, 2024 | 1.545 | 1.700 | 1.545 | 1.630 | 39,194 | +0.06(+3.82%) |
Apr 18, 2024 | 1.550 | 1.580 | 1.530 | 1.570 | 28,035 | +0.05(+3.29%) |
Apr 17, 2024 | 1.590 | 1.605 | 1.515 | 1.520 | 36,264 | -0.05(-3.18%) |
Apr 16, 2024 | 1.490 | 1.600 | 1.440 | 1.570 | 94,929 | +0.13(+9.03%) |
Apr 15, 2024 | 1.580 | 1.590 | 1.370 | 1.440 | 128,990 | -0.15(-9.43%) |
Apr 12, 2024 | 1.650 | 1.650 | 1.570 | 1.590 | 117,867 | -0.06(-3.64%) |
Apr 11, 2024 | 1.630 | 1.650 | 1.610 | 1.650 | 30,756 | +0.06(+3.77%) |
Apr 10, 2024 | 1.710 | 1.720 | 1.550 | 1.590 | 92,816 | -0.09(-5.36%) |
Apr 09, 2024 | 1.730 | 1.740 | 1.640 | 1.680 | 38,535 | -0.02(-1.18%) |
Apr 08, 2024 | 1.710 | 1.730 | 1.650 | 1.700 | 51,159 | +0.01(+0.59%) |
Apr 05, 2024 | 1.640 | 1.730 | 1.630 | 1.690 | 91,355 | +0.01(+0.60%) |
Apr 04, 2024 | 1.580 | 1.778 | 1.580 | 1.680 | 153,531 | +0.13(+8.39%) |
Apr 03, 2024 | 1.570 | 1.630 | 1.520 | 1.550 | 64,852 | -0.06(-3.73%) |
Apr 02, 2024 | 1.580 | 1.636 | 1.550 | 1.610 | 49,697 | -0.02(-1.23%) |
Apr 01, 2024 | 1.630 | 1.669 | 1.550 | 1.630 | 87,551 | -0.04(-2.40%) |
Mar 28, 2024 | 1.700 | 1.655 | 1.655 | 1.670 | 92,401 | +0.00(+0.00%) |
Mar 27, 2024 | 1.670 | 1.700 | 1.650 | 1.670 | 13,559 | +0.00(+0.00%) |
Mar 26, 2024 | 1.740 | 1.760 | 1.630 | 1.670 | 94,327 | -0.04(-2.34%) |
Mar 25, 2024 | 1.700 | 1.790 | 1.680 | 1.710 | 67,422 | -0.02(-1.16%) |
Mar 22, 2024 | 1.860 | 1.867 | 1.700 | 1.730 | 103,675 | -0.16(-8.47%) |
Mar 21, 2024 | 1.850 | 1.930 | 1.825 | 1.890 | 256,495 | +0.01(+0.53%) |
Mar 20, 2024 | 1.930 | 1.930 | 1.870 | 1.880 | 35,307 | -0.01(-0.53%) |
Mar 19, 2024 | 1.870 | 1.980 | 1.810 | 1.890 | 120,481 | +0.06(+3.28%) |
Mar 18, 2024 | 1.920 | 2.000 | 1.830 | 1.830 | 62,808 | -0.10(-5.18%) |
Mar 15, 2024 | 1.780 | 2.000 | 1.750 | 1.930 | 146,567 | +0.18(+10.29%) |
Mar 14, 2024 | 1.750 | 1.830 | 1.720 | 1.750 | 106,726 | -0.01(-0.57%) |
Mar 13, 2024 | 1.760 | 1.840 | 1.760 | 1.760 | 97,109 | +0.04(+2.33%) |
Mar 12, 2024 | 1.880 | 1.935 | 1.680 | 1.720 | 153,028 | -0.15(-8.02%) |
Mar 11, 2024 | 1.920 | 1.996 | 1.830 | 1.870 | 99,410 | -0.10(-5.08%) |
Mar 08, 2024 | 2.150 | 2.160 | 1.930 | 1.970 | 96,419 | -0.13(-6.19%) |
Mar 07, 2024 | 2.230 | 2.242 | 1.830 | 2.100 | 248,439 | -0.13(-5.83%) |
Mar 06, 2024 | 2.280 | 2.438 | 2.200 | 2.230 | 201,048 | -0.07(-3.04%) |
Mar 05, 2024 | 2.220 | 2.390 | 2.040 | 2.300 | 238,108 | +0.12(+5.50%) |
Mar 04, 2024 | 1.910 | 2.410 | 1.910 | 2.180 | 543,001 | +0.25(+12.95%) |