Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 1.280 | 1.280 | 1.270 | 1.270 | 443 | -0.03(-2.31%) |
May 30, 2024 | 1.240 | 1.300 | 1.170 | 1.300 | 20,488 | +0.00(+0.00%) |
May 29, 2024 | 1.240 | 1.300 | 1.240 | 1.300 | 653 | +0.06(+4.84%) |
May 28, 2024 | 1.240 | 1.290 | 1.240 | 1.240 | 5,238 | +0.05(+4.20%) |
May 24, 2024 | 1.160 | 1.245 | 1.160 | 1.190 | 3,429 | -0.10(-7.75%) |
May 23, 2024 | 1.200 | 1.390 | 1.200 | 1.290 | 7,017 | +0.06(+4.88%) |
May 22, 2024 | 1.410 | 1.410 | 1.220 | 1.230 | 43,020 | -0.22(-15.17%) |
May 21, 2024 | 1.230 | 1.550 | 1.140 | 1.450 | 68,070 | +0.19(+14.62%) |
May 20, 2024 | 1.200 | 1.370 | 1.160 | 1.265 | 59,461 | +0.01(+1.20%) |
May 17, 2024 | 1.300 | 1.800 | 1.100 | 1.250 | 1,798,364 | +0.14(+12.61%) |
May 16, 2024 | 1.050 | 1.110 | 1.050 | 1.110 | 747 | -0.05(-4.32%) |
May 15, 2024 | 1.060 | 1.263 | 1.064 | 1.160 | 8,897 | +0.10(+9.44%) |
May 14, 2024 | 1.080 | 1.090 | 1.051 | 1.060 | 2,016 | +0.06(+6.00%) |
May 13, 2024 | 0.9901 | 1.150 | 0.9901 | 1.000 | 6,458 | -0.01(-0.99%) |
May 10, 2024 | 1.010 | 1.010 | 1.010 | 1.010 | 438 | -0.09(-8.18%) |
May 08, 2024 | 1.100 | 56 | +0.00(+0.00%) | |||
May 07, 2024 | 1.100 | 1.130 | 1.030 | 1.100 | 2,566 | +0.02(+1.85%) |
May 06, 2024 | 1.100 | 1.100 | 1.070 | 1.080 | 2,775 | -0.02(-1.83%) |
May 03, 2024 | 1.080 | 1.103 | 1.058 | 1.100 | 2,708 | +0.06(+5.78%) |
May 02, 2024 | 1.110 | 1.170 | 1.030 | 1.040 | 11,585 | -0.09(-8.37%) |
Apr 30, 2024 | 1.135 | 63 | +0.02(+2.25%) | |||
Apr 29, 2024 | 1.080 | 1.110 | 1.080 | 1.110 | 2,259 | +0.08(+7.78%) |
Apr 26, 2024 | 1.030 | 1.090 | 1.030 | 1.030 | 3,052 | -0.00(-0.01%) |
Apr 25, 2024 | 1.090 | 1.090 | 1.030 | 1.030 | 8,050 | +0.00(+0.00%) |
Apr 24, 2024 | 1.020 | 1.030 | 0.9500 | 1.030 | 15,291 | +0.01(+0.98%) |
Apr 23, 2024 | 1.100 | 1.120 | 1.010 | 1.020 | 7,317 | -0.10(-8.93%) |
Apr 22, 2024 | 1.030 | 1.120 | 1.001 | 1.120 | 17,868 | +0.08(+7.69%) |
Apr 19, 2024 | 1.040 | 1.170 | 1.035 | 1.040 | 22,240 | -0.13(-11.11%) |
Apr 18, 2024 | 1.190 | 1.194 | 1.040 | 1.170 | 22,722 | +0.06(+5.41%) |
Apr 17, 2024 | 1.200 | 1.210 | 1.100 | 1.110 | 20,062 | -0.01(-0.89%) |
Apr 16, 2024 | 1.350 | 1.350 | 1.110 | 1.120 | 44,455 | -0.47(-29.56%) |
Apr 15, 2024 | 1.200 | 1.677 | 1.170 | 1.590 | 298,382 | +0.30(+23.26%) |
Apr 12, 2024 | 1.290 | 1.290 | 1.290 | 1.290 | 384 | +0.01(+0.55%) |
Apr 11, 2024 | 1.220 | 1.283 | 1.220 | 1.283 | 365 | -0.14(-9.64%) |
Apr 10, 2024 | 1.260 | 1.440 | 1.260 | 1.420 | 2,311 | +0.17(+13.59%) |
Apr 09, 2024 | 1.190 | 1.387 | 1.190 | 1.250 | 10,980 | +0.04(+3.31%) |
Apr 05, 2024 | 1.210 | 0 | +0.06(+5.21%) | |||
Apr 04, 2024 | 1.150 | 1.150 | 1.150 | 1.150 | 468 | -0.13(-10.15%) |
Apr 03, 2024 | 1.280 | 1.280 | 1.280 | 1.280 | 443 | +0.00(+0.01%) |
Apr 02, 2024 | 1.250 | 1.381 | 1.250 | 1.280 | 15,176 | +0.11(+9.39%) |
Apr 01, 2024 | 1.170 | 1.170 | 1.170 | 1.170 | 548 | -0.03(-2.50%) |
Mar 28, 2024 | 1.350 | 1.350 | 1.200 | 1.200 | 1,195 | -0.03(-2.44%) |
Mar 27, 2024 | 1.220 | 1.230 | 1.220 | 1.230 | 370 | +0.06(+5.13%) |
Mar 25, 2024 | 1.170 | 32 | -0.17(-12.69%) | |||
Mar 22, 2024 | 1.340 | 1.340 | 1.340 | 1.340 | 848 | -0.11(-7.59%) |
Mar 21, 2024 | 1.430 | 1.450 | 1.430 | 1.450 | 759 | +0.23(+18.85%) |
Mar 20, 2024 | 1.220 | 1.220 | 1.220 | 1.220 | 347 | +0.02(+1.67%) |
Mar 19, 2024 | 1.200 | 1.200 | 1.200 | 1.200 | 197 | -0.02(-1.64%) |
Mar 18, 2024 | 1.220 | 1.220 | 1.220 | 1.220 | 216 | -0.01(-0.81%) |
Mar 15, 2024 | 1.210 | 1.270 | 1.140 | 1.230 | 3,505 | +0.01(+1.23%) |
Mar 14, 2024 | 1.213 | 1.290 | 1.170 | 1.215 | 1,897 | -0.02(-2.02%) |
Mar 13, 2024 | 1.230 | 1.240 | 1.230 | 1.240 | 1,465 | -0.06(-4.62%) |
Mar 12, 2024 | 1.290 | 1.380 | 1.190 | 1.300 | 2,486 | -0.04(-2.98%) |
Mar 11, 2024 | 1.550 | 1.550 | 1.280 | 1.340 | 6,816 | -0.11(-7.59%) |
Mar 08, 2024 | 1.600 | 1.600 | 1.350 | 1.450 | 6,652 | -0.05(-3.59%) |
Mar 07, 2024 | 1.380 | 1.680 | 1.380 | 1.504 | 3,936 | +0.05(+3.72%) |
Mar 06, 2024 | 1.270 | 1.510 | 1.270 | 1.450 | 16,141 | +0.19(+15.08%) |
Mar 05, 2024 | 1.140 | 1.260 | 1.140 | 1.260 | 1,295 | +0.02(+1.61%) |
Mar 04, 2024 | 1.240 | 1.240 | 1.240 | 1.240 | 4,325 | +0.06(+5.53%) |