Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 1.320 | 1.330 | 1.170 | 1.320 | 73,709 | +0.01(+0.76%) |
May 21, 2024 | 1.340 | 1.374 | 1.300 | 1.310 | 54,958 | -0.07(-5.07%) |
May 20, 2024 | 1.370 | 1.450 | 1.330 | 1.380 | 97,795 | +0.02(+1.47%) |
May 17, 2024 | 1.400 | 1.410 | 1.330 | 1.360 | 60,926 | +0.01(+0.74%) |
May 16, 2024 | 1.390 | 1.450 | 1.340 | 1.350 | 52,137 | -0.11(-7.53%) |
May 15, 2024 | 1.480 | 1.540 | 1.410 | 1.460 | 81,950 | +0.00(+0.00%) |
May 14, 2024 | 1.350 | 1.480 | 1.320 | 1.460 | 145,913 | +0.11(+8.15%) |
May 13, 2024 | 1.320 | 1.360 | 1.260 | 1.350 | 56,068 | +0.04(+3.05%) |
May 10, 2024 | 1.340 | 1.360 | 1.300 | 1.310 | 29,335 | -0.03(-2.24%) |
May 09, 2024 | 1.390 | 1.390 | 1.320 | 1.340 | 27,879 | -0.04(-2.90%) |
May 08, 2024 | 1.350 | 1.440 | 1.350 | 1.380 | 39,594 | +0.04(+2.99%) |
May 07, 2024 | 1.430 | 1.440 | 1.330 | 1.340 | 54,814 | -0.08(-5.63%) |
May 06, 2024 | 1.390 | 1.450 | 1.390 | 1.420 | 43,600 | +0.06(+4.41%) |
May 03, 2024 | 1.560 | 1.590 | 1.310 | 1.360 | 124,529 | -0.19(-12.26%) |
May 02, 2024 | 1.560 | 1.650 | 1.530 | 1.550 | 104,622 | -0.01(-0.64%) |
May 01, 2024 | 1.490 | 1.580 | 1.420 | 1.560 | 208,487 | +0.15(+10.64%) |
Apr 30, 2024 | 1.520 | 1.550 | 1.370 | 1.410 | 167,902 | -0.10(-6.62%) |
Apr 29, 2024 | 1.330 | 1.690 | 1.300 | 1.510 | 578,524 | +0.16(+11.85%) |
Apr 26, 2024 | 1.500 | 1.500 | 1.270 | 1.350 | 354,467 | -0.07(-4.93%) |
Apr 25, 2024 | 1.480 | 1.510 | 1.280 | 1.420 | 761,413 | +0.07(+5.19%) |
Apr 24, 2024 | 1.370 | 1.600 | 1.180 | 1.350 | 670,433 | +0.02(+1.50%) |
Apr 23, 2024 | 1.010 | 1.390 | 1.010 | 1.330 | 407,334 | +0.31(+30.39%) |
Apr 22, 2024 | 1.070 | 1.070 | 1.000 | 1.020 | 84,463 | -0.05(-4.78%) |
Apr 19, 2024 | 1.130 | 1.170 | 1.060 | 1.071 | 32,044 | -0.07(-6.04%) |
Apr 18, 2024 | 1.110 | 1.240 | 1.110 | 1.140 | 132,521 | -0.03(-2.56%) |
Apr 17, 2024 | 1.170 | 1.170 | 1.110 | 1.170 | 21,385 | +0.03(+3.08%) |
Apr 16, 2024 | 1.150 | 1.170 | 1.120 | 1.135 | 24,037 | +0.01(+1.34%) |
Apr 15, 2024 | 1.110 | 1.190 | 1.110 | 1.120 | 63,266 | +0.04(+3.70%) |
Apr 12, 2024 | 1.260 | 1.330 | 1.050 | 1.080 | 131,814 | -0.22(-16.92%) |
Apr 11, 2024 | 1.360 | 1.360 | 1.210 | 1.300 | 72,433 | -0.06(-4.41%) |
Apr 10, 2024 | 1.350 | 1.450 | 1.320 | 1.360 | 60,222 | -0.02(-1.45%) |
Apr 09, 2024 | 1.580 | 1.580 | 1.310 | 1.380 | 139,676 | -0.12(-8.00%) |
Apr 08, 2024 | 1.600 | 1.600 | 1.476 | 1.500 | 112,777 | -0.09(-5.66%) |
Apr 05, 2024 | 1.580 | 1.600 | 1.530 | 1.590 | 39,046 | +0.03(+1.92%) |
Apr 04, 2024 | 1.720 | 1.770 | 1.550 | 1.560 | 122,287 | -0.07(-4.29%) |
Apr 03, 2024 | 1.650 | 1.700 | 1.600 | 1.630 | 82,500 | -0.06(-3.55%) |
Apr 02, 2024 | 1.570 | 1.740 | 1.570 | 1.690 | 175,384 | +0.08(+4.97%) |
Apr 01, 2024 | 1.510 | 1.690 | 1.470 | 1.610 | 235,685 | +0.06(+3.87%) |
Mar 28, 2024 | 1.630 | 1.660 | 1.530 | 1.550 | 373,401 | -0.19(-10.92%) |
Mar 27, 2024 | 1.450 | 1.840 | 1.450 | 1.740 | 4,417,673 | +0.32(+22.54%) |
Mar 26, 2024 | 1.450 | 1.488 | 1.400 | 1.420 | 50,733 | -0.03(-2.07%) |
Mar 25, 2024 | 1.500 | 1.520 | 1.390 | 1.450 | 54,226 | -0.04(-2.68%) |
Mar 22, 2024 | 1.590 | 1.630 | 1.480 | 1.490 | 75,056 | -0.12(-7.74%) |
Mar 21, 2024 | 1.530 | 1.680 | 1.530 | 1.615 | 66,525 | +0.07(+4.87%) |
Mar 20, 2024 | 1.500 | 1.610 | 1.450 | 1.540 | 48,870 | +0.04(+2.67%) |
Mar 19, 2024 | 1.530 | 1.619 | 1.380 | 1.500 | 133,515 | -0.07(-4.46%) |
Mar 18, 2024 | 1.520 | 1.630 | 1.520 | 1.570 | 62,532 | +0.00(+0.00%) |
Mar 15, 2024 | 1.670 | 1.727 | 1.510 | 1.570 | 101,833 | -0.12(-7.10%) |
Mar 14, 2024 | 1.870 | 2.070 | 1.660 | 1.690 | 275,975 | -0.15(-8.15%) |
Mar 13, 2024 | 1.800 | 1.980 | 1.730 | 1.840 | 544,320 | +0.12(+6.98%) |
Mar 12, 2024 | 1.680 | 1.860 | 1.650 | 1.720 | 288,470 | +0.07(+4.24%) |
Mar 11, 2024 | 1.750 | 1.790 | 1.650 | 1.650 | 53,093 | -0.12(-6.78%) |
Mar 08, 2024 | 1.850 | 1.850 | 1.731 | 1.770 | 113,857 | -0.02(-1.12%) |
Mar 07, 2024 | 1.800 | 1.880 | 1.750 | 1.790 | 110,569 | -0.01(-0.56%) |
Mar 06, 2024 | 1.750 | 1.930 | 1.750 | 1.800 | 205,874 | +0.05(+2.86%) |
Mar 05, 2024 | 1.820 | 1.820 | 1.681 | 1.750 | 128,612 | -0.04(-2.23%) |
Mar 04, 2024 | 1.810 | 1.890 | 1.650 | 1.790 | 225,508 | -0.01(-0.56%) |