Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 1.490 | 1.570 | 1.450 | 1.450 | 118,759 | -0.05(-3.65%) |
May 30, 2024 | 1.510 | 1.540 | 1.500 | 1.505 | 44,987 | -0.02(-0.99%) |
May 29, 2024 | 1.540 | 1.595 | 1.510 | 1.520 | 105,627 | -0.01(-0.65%) |
May 28, 2024 | 1.610 | 1.610 | 1.530 | 1.530 | 124,836 | -0.05(-3.16%) |
May 24, 2024 | 1.590 | 1.630 | 1.570 | 1.580 | 64,070 | -0.03(-1.86%) |
May 23, 2024 | 1.600 | 1.640 | 1.560 | 1.610 | 147,522 | +0.01(+0.63%) |
May 22, 2024 | 1.630 | 1.730 | 1.590 | 1.600 | 227,304 | -0.03(-1.84%) |
May 21, 2024 | 1.610 | 1.680 | 1.570 | 1.630 | 136,900 | -0.01(-0.61%) |
May 20, 2024 | 1.780 | 1.795 | 1.625 | 1.640 | 134,656 | -0.11(-6.29%) |
May 17, 2024 | 1.770 | 1.840 | 1.750 | 1.750 | 212,483 | -0.02(-1.13%) |
May 16, 2024 | 1.710 | 1.850 | 1.630 | 1.770 | 298,013 | +0.14(+8.59%) |
May 15, 2024 | 1.570 | 1.880 | 1.550 | 1.630 | 406,438 | +0.05(+3.16%) |
May 14, 2024 | 1.590 | 1.640 | 1.570 | 1.580 | 128,373 | +0.02(+1.28%) |
May 13, 2024 | 1.510 | 1.590 | 1.502 | 1.560 | 96,708 | +0.05(+3.31%) |
May 10, 2024 | 1.480 | 1.540 | 1.450 | 1.510 | 78,054 | +0.05(+3.42%) |
May 09, 2024 | 1.430 | 1.480 | 1.430 | 1.460 | 33,971 | +0.02(+1.39%) |
May 08, 2024 | 1.430 | 1.458 | 1.400 | 1.440 | 79,123 | +0.03(+2.13%) |
May 07, 2024 | 1.430 | 1.480 | 1.410 | 1.410 | 104,064 | -0.02(-1.40%) |
May 06, 2024 | 1.470 | 1.490 | 1.400 | 1.430 | 92,902 | -0.04(-2.72%) |
May 03, 2024 | 1.500 | 1.510 | 1.450 | 1.470 | 62,830 | -0.02(-1.34%) |
May 02, 2024 | 1.440 | 1.530 | 1.440 | 1.490 | 86,609 | +0.06(+4.20%) |
May 01, 2024 | 1.450 | 1.530 | 1.401 | 1.430 | 128,431 | +0.00(+0.00%) |
Apr 30, 2024 | 1.460 | 1.480 | 1.401 | 1.430 | 49,853 | -0.05(-3.38%) |
Apr 29, 2024 | 1.480 | 1.530 | 1.450 | 1.480 | 106,487 | +0.01(+0.68%) |
Apr 26, 2024 | 1.539 | 1.539 | 1.430 | 1.470 | 138,298 | -0.01(-0.68%) |
Apr 25, 2024 | 1.560 | 1.557 | 1.460 | 1.480 | 110,829 | -0.08(-5.13%) |
Apr 24, 2024 | 1.570 | 1.600 | 1.510 | 1.560 | 22,047 | +0.00(+0.00%) |
Apr 23, 2024 | 1.500 | 1.610 | 1.450 | 1.560 | 100,893 | +0.04(+2.63%) |
Apr 22, 2024 | 1.570 | 1.570 | 1.450 | 1.520 | 190,961 | -0.02(-1.30%) |
Apr 19, 2024 | 1.590 | 1.620 | 1.520 | 1.540 | 67,632 | -0.05(-3.14%) |
Apr 18, 2024 | 1.590 | 1.600 | 1.475 | 1.590 | 143,093 | +0.03(+1.92%) |
Apr 17, 2024 | 1.610 | 1.690 | 1.550 | 1.560 | 86,761 | -0.04(-2.50%) |
Apr 16, 2024 | 1.630 | 1.630 | 1.530 | 1.600 | 129,765 | -0.03(-1.84%) |
Apr 15, 2024 | 1.690 | 1.730 | 1.600 | 1.630 | 117,706 | -0.06(-3.55%) |
Apr 12, 2024 | 1.710 | 1.710 | 1.660 | 1.690 | 51,666 | -0.01(-0.59%) |
Apr 11, 2024 | 1.750 | 1.750 | 1.652 | 1.700 | 70,768 | -0.01(-0.58%) |
Apr 10, 2024 | 1.740 | 1.830 | 1.670 | 1.710 | 109,268 | -0.09(-5.00%) |
Apr 09, 2024 | 1.670 | 1.870 | 1.669 | 1.800 | 347,782 | +0.17(+10.43%) |
Apr 08, 2024 | 1.660 | 1.660 | 1.550 | 1.630 | 341,382 | +0.02(+1.24%) |
Apr 05, 2024 | 1.610 | 1.680 | 1.570 | 1.610 | 108,829 | -0.02(-1.23%) |
Apr 04, 2024 | 1.990 | 1.990 | 1.580 | 1.630 | 419,430 | -0.27(-14.21%) |
Apr 03, 2024 | 1.620 | 1.920 | 1.570 | 1.900 | 403,994 | +0.30(+18.75%) |
Apr 02, 2024 | 1.470 | 1.600 | 1.460 | 1.600 | 156,076 | +0.08(+5.26%) |
Apr 01, 2024 | 1.610 | 1.610 | 1.460 | 1.520 | 153,361 | -0.09(-5.59%) |
Mar 28, 2024 | 1.600 | 1.660 | 1.530 | 1.610 | 74,066 | +0.01(+0.63%) |
Mar 27, 2024 | 1.570 | 1.620 | 1.540 | 1.600 | 97,935 | +0.03(+1.59%) |
Mar 26, 2024 | 1.580 | 1.610 | 1.550 | 1.575 | 124,105 | +0.02(+1.61%) |
Mar 25, 2024 | 1.590 | 1.600 | 1.510 | 1.550 | 182,847 | -0.05(-3.13%) |
Mar 22, 2024 | 1.600 | 1.615 | 1.530 | 1.600 | 122,863 | +0.00(+0.00%) |
Mar 21, 2024 | 1.570 | 1.610 | 1.540 | 1.600 | 77,488 | +0.05(+3.23%) |
Mar 20, 2024 | 1.480 | 1.590 | 1.460 | 1.550 | 97,347 | +0.04(+2.65%) |
Mar 19, 2024 | 1.490 | 1.540 | 1.459 | 1.510 | 138,273 | +0.02(+1.34%) |
Mar 18, 2024 | 1.590 | 1.650 | 1.490 | 1.490 | 228,593 | -0.10(-6.29%) |
Mar 15, 2024 | 1.600 | 1.715 | 1.575 | 1.590 | 248,653 | -0.02(-1.24%) |
Mar 14, 2024 | 1.810 | 1.810 | 1.560 | 1.610 | 249,855 | -0.19(-10.56%) |
Mar 13, 2024 | 1.800 | 1.850 | 1.670 | 1.800 | 529,421 | +0.07(+4.05%) |
Mar 12, 2024 | 1.750 | 1.790 | 1.640 | 1.730 | 328,980 | -0.02(-1.42%) |
Mar 11, 2024 | 1.880 | 1.890 | 1.750 | 1.755 | 220,417 | -0.14(-7.14%) |
Mar 08, 2024 | 1.910 | 2.030 | 1.820 | 1.890 | 162,506 | -0.01(-0.53%) |
Mar 07, 2024 | 1.980 | 2.000 | 1.830 | 1.900 | 140,513 | -0.06(-3.06%) |
Mar 06, 2024 | 1.890 | 2.000 | 1.730 | 1.960 | 304,135 | +0.00(+0.00%) |
Mar 05, 2024 | 2.320 | 2.650 | 1.940 | 1.960 | 1,043,642 | -0.31(-13.47%) |
Mar 04, 2024 | 1.940 | 2.319 | 1.930 | 2.265 | 851,254 | +0.40(+21.12%) |