Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 1.511 | 1.525 | 1.510 | 1.524 | 1,957 | -0.01(-0.36%) |
May 17, 2024 | 1.500 | 1.598 | 1.500 | 1.530 | 10,055 | -0.02(-1.29%) |
May 16, 2024 | 1.480 | 1.690 | 1.480 | 1.550 | 86,231 | +0.09(+6.16%) |
May 15, 2024 | 1.450 | 1.560 | 1.450 | 1.460 | 13,086 | -0.03(-1.91%) |
May 14, 2024 | 1.453 | 1.500 | 1.449 | 1.488 | 23,773 | +0.10(+7.09%) |
May 13, 2024 | 1.440 | 1.490 | 1.390 | 1.390 | 3,291 | +0.00(+0.00%) |
May 10, 2024 | 1.420 | 1.490 | 1.390 | 1.390 | 15,418 | -0.03(-1.77%) |
May 09, 2024 | 1.438 | 1.450 | 1.380 | 1.415 | 9,033 | -0.02(-1.74%) |
May 08, 2024 | 1.480 | 1.480 | 1.438 | 1.440 | 2,266 | +0.01(+0.70%) |
May 07, 2024 | 1.430 | 1.540 | 1.430 | 1.430 | 7,550 | -0.05(-3.38%) |
May 06, 2024 | 1.480 | 1.560 | 1.470 | 1.480 | 11,845 | -0.04(-2.63%) |
May 03, 2024 | 1.550 | 1.550 | 1.520 | 1.520 | 4,958 | -0.04(-2.56%) |
May 02, 2024 | 1.570 | 1.570 | 1.560 | 1.560 | 2,886 | +0.00(+0.00%) |
May 01, 2024 | 1.540 | 1.630 | 1.540 | 1.560 | 2,867 | +0.01(+0.65%) |
Apr 30, 2024 | 1.620 | 1.620 | 1.550 | 1.550 | 4,426 | -0.02(-1.27%) |
Apr 29, 2024 | 1.590 | 1.620 | 1.569 | 1.570 | 10,297 | -0.01(-0.94%) |
Apr 26, 2024 | 1.550 | 1.600 | 1.520 | 1.585 | 13,804 | +0.02(+1.60%) |
Apr 25, 2024 | 1.630 | 1.640 | 1.560 | 1.560 | 15,545 | +0.01(+0.65%) |
Apr 24, 2024 | 1.610 | 1.630 | 1.550 | 1.550 | 9,190 | -0.03(-1.90%) |
Apr 23, 2024 | 1.540 | 1.630 | 1.540 | 1.580 | 20,217 | -0.05(-3.07%) |
Apr 22, 2024 | 1.540 | 1.630 | 1.540 | 1.630 | 8,315 | +0.07(+4.49%) |
Apr 19, 2024 | 1.540 | 1.638 | 1.540 | 1.560 | 18,144 | +0.01(+0.65%) |
Apr 18, 2024 | 1.550 | 1.638 | 1.535 | 1.550 | 13,982 | -0.05(-3.12%) |
Apr 17, 2024 | 1.630 | 1.630 | 1.510 | 1.600 | 45,171 | +0.02(+1.26%) |
Apr 16, 2024 | 1.510 | 1.790 | 1.472 | 1.580 | 195,163 | +0.04(+2.60%) |
Apr 15, 2024 | 1.620 | 1.620 | 1.400 | 1.540 | 6,290 | +0.13(+9.22%) |
Apr 12, 2024 | 1.430 | 1.500 | 1.410 | 1.410 | 16,316 | -0.04(-2.76%) |
Apr 11, 2024 | 1.481 | 1.570 | 1.435 | 1.450 | 22,243 | -0.04(-2.68%) |
Apr 10, 2024 | 1.520 | 1.620 | 1.480 | 1.490 | 57,527 | -0.02(-1.32%) |
Apr 09, 2024 | 1.550 | 1.550 | 1.510 | 1.510 | 6,223 | -0.03(-2.27%) |
Apr 08, 2024 | 1.460 | 1.560 | 1.460 | 1.545 | 16,007 | +0.04(+2.37%) |
Apr 05, 2024 | 1.500 | 1.509 | 1.400 | 1.509 | 7,318 | +0.04(+2.67%) |
Apr 04, 2024 | 1.640 | 1.640 | 1.469 | 1.470 | 22,680 | -0.11(-6.96%) |
Apr 03, 2024 | 1.550 | 1.650 | 1.510 | 1.580 | 48,431 | +0.06(+3.95%) |
Apr 02, 2024 | 1.640 | 1.640 | 1.500 | 1.520 | 21,052 | -0.08(-5.00%) |
Apr 01, 2024 | 1.450 | 1.650 | 1.450 | 1.600 | 36,488 | +0.14(+9.59%) |
Mar 28, 2024 | 1.410 | 1.500 | 1.410 | 1.460 | 6,000 | +0.02(+1.39%) |
Mar 27, 2024 | 1.470 | 1.480 | 1.440 | 1.440 | 13,414 | -0.01(-0.69%) |
Mar 26, 2024 | 1.450 | 1.478 | 1.430 | 1.450 | 3,731 | +0.03(+2.11%) |
Mar 25, 2024 | 1.470 | 1.500 | 1.420 | 1.420 | 38,529 | +0.03(+2.16%) |
Mar 22, 2024 | 1.400 | 1.436 | 1.360 | 1.390 | 25,360 | -0.01(-0.71%) |
Mar 21, 2024 | 1.487 | 1.487 | 1.400 | 1.400 | 9,446 | -0.05(-3.45%) |
Mar 20, 2024 | 1.510 | 1.510 | 1.420 | 1.450 | 5,276 | +0.02(+1.40%) |
Mar 19, 2024 | 1.490 | 1.500 | 1.430 | 1.430 | 2,787 | -0.05(-3.38%) |
Mar 18, 2024 | 1.550 | 1.580 | 1.470 | 1.480 | 15,770 | -0.02(-1.34%) |
Mar 15, 2024 | 1.470 | 1.550 | 1.470 | 1.500 | 27,092 | +0.02(+1.02%) |
Mar 14, 2024 | 1.480 | 1.500 | 1.470 | 1.485 | 6,430 | +0.01(+1.01%) |
Mar 13, 2024 | 1.450 | 1.560 | 1.450 | 1.470 | 15,667 | +0.03(+2.09%) |
Mar 12, 2024 | 1.570 | 1.570 | 1.430 | 1.440 | 23,042 | -0.07(-4.64%) |
Mar 11, 2024 | 1.510 | 1.590 | 1.430 | 1.510 | 11,721 | -0.04(-2.58%) |
Mar 08, 2024 | 1.600 | 1.650 | 1.530 | 1.550 | 45,663 | -0.03(-1.90%) |
Mar 07, 2024 | 1.600 | 1.670 | 1.450 | 1.580 | 57,751 | +0.02(+1.28%) |
Mar 06, 2024 | 1.620 | 1.630 | 1.560 | 1.560 | 10,796 | -0.01(-0.89%) |
Mar 05, 2024 | 1.630 | 1.635 | 1.530 | 1.574 | 28,696 | -0.05(-3.08%) |
Mar 04, 2024 | 1.650 | 1.730 | 1.590 | 1.624 | 40,964 | -0.02(-0.98%) |