Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 1.070 | 1.150 | 1.070 | 1.120 | 2,114,042 | +0.04(+3.70%) |
May 30, 2024 | 1.030 | 1.140 | 1.010 | 1.080 | 2,226,220 | +0.05(+4.85%) |
May 29, 2024 | 1.050 | 1.057 | 1.000 | 1.030 | 3,379,737 | -0.04(-3.74%) |
May 28, 2024 | 1.110 | 1.120 | 1.030 | 1.070 | 2,844,083 | -0.03(-2.73%) |
May 24, 2024 | 1.080 | 1.120 | 1.080 | 1.100 | 1,640,485 | +0.01(+0.92%) |
May 23, 2024 | 1.090 | 1.120 | 1.060 | 1.090 | 1,716,453 | -0.01(-0.91%) |
May 22, 2024 | 1.110 | 1.150 | 1.100 | 1.100 | 1,793,659 | -0.03(-2.65%) |
May 21, 2024 | 1.140 | 1.160 | 1.080 | 1.130 | 3,371,745 | -0.02(-1.74%) |
May 20, 2024 | 1.140 | 1.200 | 1.120 | 1.150 | 2,384,319 | +0.00(+0.00%) |
May 17, 2024 | 1.130 | 1.180 | 1.120 | 1.150 | 2,392,797 | +0.01(+0.88%) |
May 16, 2024 | 1.160 | 1.200 | 1.130 | 1.140 | 3,464,601 | -0.04(-3.39%) |
May 15, 2024 | 1.220 | 1.260 | 1.145 | 1.180 | 3,626,830 | -0.05(-4.07%) |
May 14, 2024 | 1.260 | 1.268 | 1.200 | 1.230 | 2,213,036 | -0.06(-4.65%) |
May 13, 2024 | 1.210 | 1.300 | 1.190 | 1.290 | 2,413,751 | +0.08(+6.61%) |
May 10, 2024 | 1.250 | 1.330 | 1.190 | 1.210 | 2,316,645 | -0.12(-9.02%) |
May 09, 2024 | 1.110 | 1.330 | 1.030 | 1.330 | 8,223,175 | -0.07(-5.00%) |
May 08, 2024 | 1.390 | 1.410 | 1.330 | 1.400 | 2,845,441 | +0.00(+0.00%) |
May 07, 2024 | 1.510 | 1.560 | 1.380 | 1.400 | 4,087,311 | -0.09(-6.04%) |
May 06, 2024 | 1.410 | 1.500 | 1.400 | 1.490 | 2,334,651 | +0.12(+8.76%) |
May 03, 2024 | 1.340 | 1.420 | 1.320 | 1.370 | 3,117,001 | +0.07(+5.38%) |
May 02, 2024 | 1.260 | 1.310 | 1.215 | 1.300 | 2,499,313 | +0.06(+4.84%) |
May 01, 2024 | 1.250 | 1.300 | 1.240 | 1.240 | 3,095,829 | -0.02(-1.59%) |
Apr 30, 2024 | 1.310 | 1.315 | 1.230 | 1.260 | 4,650,777 | -0.06(-4.55%) |
Apr 29, 2024 | 1.340 | 1.380 | 1.310 | 1.320 | 1,966,494 | -0.02(-1.49%) |
Apr 26, 2024 | 1.320 | 1.350 | 1.290 | 1.340 | 2,475,964 | +0.01(+0.75%) |
Apr 25, 2024 | 1.350 | 1.350 | 1.310 | 1.330 | 2,558,624 | -0.04(-2.92%) |
Apr 24, 2024 | 1.370 | 1.400 | 1.350 | 1.370 | 1,517,365 | +0.00(+0.00%) |
Apr 23, 2024 | 1.380 | 1.410 | 1.350 | 1.370 | 2,093,573 | +0.01(+0.74%) |
Apr 22, 2024 | 1.370 | 1.400 | 1.340 | 1.360 | 2,005,076 | +0.00(+0.00%) |
Apr 19, 2024 | 1.350 | 1.380 | 1.310 | 1.360 | 2,956,394 | -0.03(-2.16%) |
Apr 18, 2024 | 1.370 | 1.435 | 1.330 | 1.390 | 2,549,627 | +0.00(+0.00%) |
Apr 17, 2024 | 1.400 | 1.420 | 1.360 | 1.390 | 2,935,938 | -0.01(-0.71%) |
Apr 16, 2024 | 1.380 | 1.425 | 1.320 | 1.400 | 4,128,922 | +0.01(+0.72%) |
Apr 15, 2024 | 1.420 | 1.450 | 1.390 | 1.390 | 3,888,302 | -0.07(-4.79%) |
Apr 12, 2024 | 1.520 | 1.540 | 1.420 | 1.460 | 4,105,837 | -0.07(-4.58%) |
Apr 11, 2024 | 1.550 | 1.550 | 1.470 | 1.530 | 3,152,229 | -0.03(-1.92%) |
Apr 10, 2024 | 1.580 | 1.620 | 1.520 | 1.560 | 5,428,794 | +0.02(+1.30%) |
Apr 09, 2024 | 1.500 | 1.560 | 1.470 | 1.540 | 3,540,196 | +0.01(+0.65%) |
Apr 08, 2024 | 1.480 | 1.540 | 1.420 | 1.530 | 3,745,588 | +0.04(+2.68%) |
Apr 05, 2024 | 1.510 | 1.560 | 1.480 | 1.490 | 3,657,006 | -0.02(-1.32%) |
Apr 04, 2024 | 1.470 | 1.600 | 1.460 | 1.510 | 6,187,876 | +0.02(+1.34%) |
Apr 03, 2024 | 1.590 | 1.590 | 1.430 | 1.490 | 8,625,205 | -0.09(-5.70%) |
Apr 02, 2024 | 1.550 | 1.610 | 1.470 | 1.580 | 8,115,480 | -0.05(-3.07%) |
Apr 01, 2024 | 1.880 | 1.930 | 1.550 | 1.630 | 14,067,119 | -0.20(-10.93%) |
Mar 28, 2024 | 2.470 | 2.480 | 1.799 | 1.830 | 61,076,632 | -0.41(-18.30%) |
Mar 27, 2024 | 2.060 | 2.335 | 2.045 | 2.240 | 9,937,503 | +0.24(+12.00%) |
Mar 26, 2024 | 2.200 | 2.221 | 1.910 | 2.000 | 10,223,982 | -0.21(-9.50%) |
Mar 25, 2024 | 2.240 | 2.330 | 2.148 | 2.210 | 8,474,488 | +0.04(+1.84%) |
Mar 22, 2024 | 2.070 | 2.240 | 2.020 | 2.170 | 7,876,783 | +0.13(+6.37%) |
Mar 21, 2024 | 1.960 | 2.080 | 1.940 | 2.040 | 6,523,544 | +0.10(+5.15%) |
Mar 20, 2024 | 1.870 | 1.940 | 1.780 | 1.940 | 5,203,516 | +0.11(+6.01%) |
Mar 19, 2024 | 1.880 | 1.937 | 1.792 | 1.830 | 4,343,909 | -0.06(-3.17%) |
Mar 18, 2024 | 1.760 | 2.050 | 1.695 | 1.890 | 9,665,158 | +0.19(+11.18%) |
Mar 15, 2024 | 1.600 | 1.820 | 1.520 | 1.700 | 13,612,010 | +0.33(+24.09%) |
Mar 14, 2024 | 1.430 | 1.430 | 1.340 | 1.370 | 2,730,470 | -0.04(-2.84%) |
Mar 13, 2024 | 1.450 | 1.500 | 1.405 | 1.410 | 2,062,133 | -0.01(-0.70%) |
Mar 12, 2024 | 1.450 | 1.450 | 1.360 | 1.420 | 3,376,643 | -0.02(-1.39%) |
Mar 11, 2024 | 1.520 | 1.550 | 1.430 | 1.440 | 3,162,654 | -0.03(-2.04%) |
Mar 08, 2024 | 1.490 | 1.570 | 1.450 | 1.470 | 2,472,546 | +0.01(+0.68%) |
Mar 07, 2024 | 1.500 | 1.560 | 1.460 | 1.460 | 2,196,402 | -0.03(-2.01%) |
Mar 06, 2024 | 1.640 | 1.640 | 1.460 | 1.490 | 3,943,548 | -0.11(-6.88%) |
Mar 05, 2024 | 1.600 | 1.659 | 1.580 | 1.600 | 2,042,467 | -0.02(-1.23%) |
Mar 04, 2024 | 1.770 | 1.790 | 1.610 | 1.620 | 3,024,362 | -0.09(-5.26%) |