Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 1.150 | 1.220 | 1.130 | 1.170 | 851,841 | +0.01(+0.86%) |
May 17, 2024 | 1.190 | 1.200 | 1.125 | 1.160 | 464,740 | -0.01(-0.85%) |
May 16, 2024 | 1.200 | 1.230 | 1.140 | 1.170 | 504,426 | -0.03(-2.50%) |
May 15, 2024 | 1.230 | 1.260 | 1.170 | 1.200 | 464,899 | -0.04(-3.23%) |
May 14, 2024 | 1.150 | 1.250 | 1.135 | 1.240 | 566,537 | +0.13(+11.71%) |
May 13, 2024 | 1.110 | 1.170 | 1.060 | 1.110 | 709,314 | -0.01(-0.89%) |
May 10, 2024 | 1.210 | 1.280 | 1.110 | 1.120 | 522,892 | -0.08(-6.67%) |
May 09, 2024 | 1.400 | 1.480 | 1.150 | 1.200 | 1,333,951 | -0.23(-16.08%) |
May 08, 2024 | 1.360 | 1.440 | 1.330 | 1.430 | 760,443 | +0.04(+2.88%) |
May 07, 2024 | 1.480 | 1.480 | 1.330 | 1.390 | 847,633 | -0.07(-4.79%) |
May 06, 2024 | 1.310 | 1.485 | 1.280 | 1.460 | 995,163 | +0.19(+14.96%) |
May 03, 2024 | 1.280 | 1.292 | 1.200 | 1.270 | 813,881 | +0.01(+0.79%) |
May 02, 2024 | 1.280 | 1.280 | 1.240 | 1.260 | 696,733 | +0.01(+0.80%) |
May 01, 2024 | 1.260 | 1.290 | 1.230 | 1.250 | 828,105 | -0.02(-1.57%) |
Apr 30, 2024 | 1.260 | 1.280 | 1.230 | 1.270 | 463,623 | -0.03(-2.31%) |
Apr 29, 2024 | 1.300 | 1.320 | 1.260 | 1.300 | 611,577 | +0.04(+3.17%) |
Apr 26, 2024 | 1.230 | 1.300 | 1.230 | 1.260 | 564,685 | +0.03(+2.44%) |
Apr 25, 2024 | 1.190 | 1.260 | 1.190 | 1.230 | 781,540 | -0.02(-1.60%) |
Apr 24, 2024 | 1.200 | 1.260 | 1.170 | 1.250 | 846,418 | +0.04(+3.31%) |
Apr 23, 2024 | 1.200 | 1.250 | 1.160 | 1.210 | 942,989 | +0.01(+0.83%) |
Apr 22, 2024 | 1.110 | 1.220 | 1.050 | 1.200 | 1,195,787 | +0.12(+11.11%) |
Apr 19, 2024 | 1.070 | 1.110 | 1.050 | 1.080 | 669,482 | +0.01(+0.93%) |
Apr 18, 2024 | 1.130 | 1.135 | 1.050 | 1.070 | 1,011,543 | -0.06(-5.31%) |
Apr 17, 2024 | 1.200 | 1.200 | 1.130 | 1.130 | 1,112,023 | -0.05(-4.24%) |
Apr 16, 2024 | 1.150 | 1.180 | 1.120 | 1.180 | 1,866,251 | +0.02(+1.72%) |
Apr 15, 2024 | 1.150 | 1.170 | 1.100 | 1.160 | 1,372,140 | +0.01(+0.87%) |
Apr 12, 2024 | 1.220 | 1.220 | 1.150 | 1.150 | 977,069 | -0.11(-8.73%) |
Apr 11, 2024 | 1.290 | 1.300 | 1.220 | 1.260 | 1,113,401 | -0.03(-2.33%) |
Apr 10, 2024 | 1.460 | 1.460 | 1.270 | 1.290 | 2,089,938 | -0.22(-14.57%) |
Apr 09, 2024 | 1.550 | 1.570 | 1.500 | 1.510 | 840,740 | -0.07(-4.43%) |
Apr 08, 2024 | 1.640 | 1.680 | 1.505 | 1.580 | 1,387,567 | -0.15(-8.67%) |
Apr 05, 2024 | 1.710 | 1.755 | 1.680 | 1.730 | 549,627 | -0.03(-1.70%) |
Apr 04, 2024 | 1.800 | 1.840 | 1.730 | 1.760 | 789,176 | +0.01(+0.57%) |
Apr 03, 2024 | 1.870 | 1.870 | 1.730 | 1.750 | 731,292 | -0.11(-5.91%) |
Apr 02, 2024 | 1.920 | 1.930 | 1.830 | 1.860 | 1,028,907 | -0.07(-3.63%) |
Apr 01, 2024 | 1.800 | 1.970 | 1.730 | 1.930 | 1,719,000 | +0.14(+7.82%) |
Mar 28, 2024 | 1.740 | 1.790 | 1.785 | 1.790 | 471,851 | +0.06(+3.47%) |
Mar 27, 2024 | 1.630 | 1.770 | 1.630 | 1.730 | 1,150,359 | +0.11(+6.79%) |
Mar 26, 2024 | 1.730 | 1.765 | 1.610 | 1.620 | 547,262 | -0.09(-5.26%) |
Mar 25, 2024 | 1.680 | 1.750 | 1.670 | 1.710 | 349,234 | +0.05(+3.01%) |
Mar 22, 2024 | 1.800 | 1.800 | 1.660 | 1.660 | 530,535 | -0.14(-7.78%) |
Mar 21, 2024 | 1.760 | 1.835 | 1.710 | 1.800 | 655,829 | -0.04(-2.17%) |
Mar 20, 2024 | 1.700 | 1.880 | 1.640 | 1.840 | 769,450 | +0.13(+7.60%) |
Mar 19, 2024 | 1.640 | 1.720 | 1.590 | 1.710 | 611,513 | +0.07(+4.27%) |
Mar 18, 2024 | 1.650 | 1.700 | 1.580 | 1.640 | 740,118 | +0.00(+0.00%) |
Mar 15, 2024 | 1.680 | 1.715 | 1.611 | 1.640 | 948,785 | -0.04(-2.38%) |
Mar 14, 2024 | 1.880 | 1.895 | 1.660 | 1.680 | 1,031,390 | -0.22(-11.58%) |
Mar 13, 2024 | 1.750 | 2.000 | 1.630 | 1.900 | 1,711,288 | +0.09(+4.97%) |
Mar 12, 2024 | 1.970 | 1.970 | 1.760 | 1.810 | 1,057,526 | -0.15(-7.65%) |
Mar 11, 2024 | 1.990 | 2.140 | 1.920 | 1.960 | 1,258,525 | -0.03(-1.51%) |
Mar 08, 2024 | 1.800 | 2.020 | 1.795 | 1.990 | 1,297,139 | +0.22(+12.43%) |
Mar 07, 2024 | 1.770 | 1.785 | 1.710 | 1.770 | 299,181 | +0.04(+2.31%) |
Mar 06, 2024 | 1.680 | 1.765 | 1.620 | 1.730 | 544,938 | +0.11(+6.79%) |
Mar 05, 2024 | 1.640 | 1.670 | 1.601 | 1.620 | 474,534 | -0.04(-2.41%) |
Mar 04, 2024 | 1.770 | 1.790 | 1.660 | 1.660 | 623,553 | -0.11(-6.21%) |