Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 1.800 | 1.860 | 1.720 | 1.770 | 1,195,838 | -0.09(-4.84%) |
May 21, 2024 | 1.900 | 1.910 | 1.820 | 1.860 | 1,491,641 | -0.04(-2.11%) |
May 20, 2024 | 1.910 | 1.960 | 1.740 | 1.900 | 2,438,361 | +0.06(+3.26%) |
May 17, 2024 | 1.770 | 1.840 | 1.730 | 1.840 | 1,024,153 | +0.11(+6.36%) |
May 16, 2024 | 1.790 | 1.830 | 1.660 | 1.730 | 1,570,406 | -0.10(-5.46%) |
May 15, 2024 | 1.880 | 1.890 | 1.780 | 1.830 | 1,182,144 | +0.01(+0.55%) |
May 14, 2024 | 1.830 | 1.920 | 1.780 | 1.820 | 2,019,440 | -0.05(-2.67%) |
May 13, 2024 | 1.900 | 1.975 | 1.760 | 1.870 | 3,617,756 | +0.09(+5.06%) |
May 10, 2024 | 1.700 | 1.950 | 1.680 | 1.780 | 7,002,481 | +0.22(+14.10%) |
May 09, 2024 | 1.360 | 1.590 | 1.350 | 1.560 | 2,160,236 | +0.23(+17.29%) |
May 08, 2024 | 1.360 | 1.420 | 1.270 | 1.330 | 2,700,917 | +0.01(+0.76%) |
May 07, 2024 | 1.320 | 1.360 | 1.270 | 1.320 | 753,364 | -0.02(-1.49%) |
May 06, 2024 | 1.300 | 1.360 | 1.280 | 1.340 | 1,109,578 | +0.06(+4.69%) |
May 03, 2024 | 1.350 | 1.350 | 1.220 | 1.280 | 995,567 | -0.05(-3.76%) |
May 02, 2024 | 1.310 | 1.365 | 1.250 | 1.330 | 909,241 | +0.02(+1.53%) |
May 01, 2024 | 1.220 | 1.390 | 1.210 | 1.310 | 1,740,318 | +0.10(+8.26%) |
Apr 30, 2024 | 1.270 | 1.280 | 1.200 | 1.210 | 751,429 | -0.05(-3.97%) |
Apr 29, 2024 | 1.190 | 1.270 | 1.180 | 1.260 | 1,195,240 | +0.08(+6.78%) |
Apr 26, 2024 | 1.150 | 1.190 | 1.140 | 1.180 | 526,512 | +0.04(+3.51%) |
Apr 25, 2024 | 1.120 | 1.140 | 1.100 | 1.140 | 488,872 | +0.01(+0.88%) |
Apr 24, 2024 | 1.130 | 1.140 | 1.090 | 1.130 | 658,482 | +0.04(+3.67%) |
Apr 23, 2024 | 1.060 | 1.128 | 1.060 | 1.090 | 652,077 | +0.00(+0.00%) |
Apr 22, 2024 | 1.070 | 1.100 | 1.050 | 1.090 | 488,722 | +0.04(+3.81%) |
Apr 19, 2024 | 1.110 | 1.110 | 1.050 | 1.050 | 457,188 | -0.06(-5.41%) |
Apr 18, 2024 | 1.050 | 1.120 | 1.050 | 1.110 | 718,182 | +0.04(+3.74%) |
Apr 17, 2024 | 1.130 | 1.140 | 1.050 | 1.070 | 975,437 | -0.05(-4.46%) |
Apr 16, 2024 | 1.100 | 1.130 | 1.080 | 1.120 | 786,600 | +0.00(+0.00%) |
Apr 15, 2024 | 1.160 | 1.170 | 1.100 | 1.120 | 1,188,428 | -0.03(-2.61%) |
Apr 12, 2024 | 1.210 | 1.210 | 1.150 | 1.150 | 781,244 | -0.08(-6.50%) |
Apr 11, 2024 | 1.200 | 1.230 | 1.170 | 1.230 | 521,863 | +0.02(+1.65%) |
Apr 10, 2024 | 1.200 | 1.220 | 1.170 | 1.210 | 323,985 | -0.02(-1.63%) |
Apr 09, 2024 | 1.190 | 1.240 | 1.180 | 1.230 | 1,087,714 | +0.05(+4.24%) |
Apr 08, 2024 | 1.180 | 1.210 | 1.125 | 1.180 | 1,154,266 | +0.00(+0.00%) |
Apr 05, 2024 | 1.190 | 1.190 | 1.150 | 1.180 | 747,595 | +0.01(+0.85%) |
Apr 04, 2024 | 1.190 | 1.230 | 1.160 | 1.170 | 1,088,332 | -0.01(-0.85%) |
Apr 03, 2024 | 1.180 | 1.180 | 1.150 | 1.180 | 620,121 | +0.01(+0.85%) |
Apr 02, 2024 | 1.150 | 1.180 | 1.140 | 1.170 | 752,334 | +0.01(+0.86%) |
Apr 01, 2024 | 1.200 | 1.205 | 1.150 | 1.160 | 787,052 | -0.02(-1.69%) |
Mar 28, 2024 | 1.210 | 1.210 | 1.160 | 1.180 | 742,659 | -0.01(-0.84%) |
Mar 27, 2024 | 1.170 | 1.235 | 1.150 | 1.190 | 3,041,019 | +0.04(+3.48%) |
Mar 26, 2024 | 1.190 | 1.190 | 1.150 | 1.150 | 762,506 | -0.04(-3.36%) |
Mar 25, 2024 | 1.220 | 1.229 | 1.160 | 1.190 | 768,352 | -0.02(-1.65%) |
Mar 22, 2024 | 1.250 | 1.250 | 1.190 | 1.210 | 792,986 | -0.05(-3.97%) |
Mar 21, 2024 | 1.220 | 1.270 | 1.180 | 1.260 | 1,484,159 | +0.05(+4.13%) |
Mar 20, 2024 | 1.150 | 1.230 | 1.120 | 1.210 | 1,328,808 | +0.05(+4.31%) |
Mar 19, 2024 | 1.160 | 1.160 | 1.130 | 1.160 | 632,968 | +0.00(+0.00%) |
Mar 18, 2024 | 1.230 | 1.230 | 1.140 | 1.160 | 927,038 | -0.04(-3.33%) |
Mar 15, 2024 | 1.180 | 1.240 | 1.140 | 1.200 | 1,551,520 | +0.02(+1.69%) |
Mar 14, 2024 | 1.210 | 1.210 | 1.140 | 1.180 | 1,161,772 | -0.01(-0.84%) |
Mar 13, 2024 | 1.230 | 1.250 | 1.180 | 1.190 | 825,246 | -0.04(-3.25%) |
Mar 12, 2024 | 1.270 | 1.280 | 1.170 | 1.230 | 1,347,974 | -0.05(-3.91%) |
Mar 11, 2024 | 1.260 | 1.320 | 1.230 | 1.280 | 1,284,970 | +0.02(+1.59%) |
Mar 08, 2024 | 1.250 | 1.280 | 1.200 | 1.260 | 800,578 | +0.02(+1.61%) |
Mar 07, 2024 | 1.290 | 1.330 | 1.220 | 1.240 | 581,496 | -0.04(-3.13%) |
Mar 06, 2024 | 1.210 | 1.330 | 1.210 | 1.280 | 1,246,000 | +0.07(+5.79%) |
Mar 05, 2024 | 1.270 | 1.281 | 1.200 | 1.210 | 661,086 | -0.06(-4.72%) |
Mar 04, 2024 | 1.460 | 1.460 | 1.260 | 1.270 | 1,633,218 | -0.17(-11.81%) |