Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 1.310 | 1.440 | 1.250 | 1.280 | 10,461,647 | +0.06(+4.92%) |
May 17, 2024 | 1.230 | 1.280 | 1.205 | 1.220 | 11,402,404 | +0.03(+2.52%) |
May 16, 2024 | 1.240 | 1.260 | 1.190 | 1.190 | 2,381,736 | -0.05(-4.03%) |
May 15, 2024 | 1.240 | 1.280 | 1.190 | 1.240 | 4,289,003 | +0.02(+1.64%) |
May 14, 2024 | 1.160 | 1.220 | 1.140 | 1.220 | 3,508,932 | +0.05(+4.27%) |
May 13, 2024 | 1.170 | 1.190 | 1.150 | 1.170 | 2,946,784 | -0.01(-0.85%) |
May 10, 2024 | 1.220 | 1.230 | 1.165 | 1.180 | 2,933,911 | -0.02(-1.67%) |
May 09, 2024 | 1.170 | 1.210 | 1.150 | 1.200 | 2,724,531 | +0.06(+5.26%) |
May 08, 2024 | 1.200 | 1.210 | 1.140 | 1.140 | 4,686,553 | -0.05(-4.20%) |
May 07, 2024 | 1.200 | 1.220 | 1.190 | 1.190 | 2,821,783 | -0.02(-1.65%) |
May 06, 2024 | 1.270 | 1.275 | 1.200 | 1.210 | 4,334,264 | -0.02(-1.63%) |
May 03, 2024 | 1.260 | 1.260 | 1.210 | 1.230 | 1,673,476 | -0.01(-0.81%) |
May 02, 2024 | 1.230 | 1.270 | 1.190 | 1.240 | 2,747,762 | +0.01(+0.81%) |
May 01, 2024 | 1.220 | 1.247 | 1.180 | 1.230 | 2,893,873 | +0.05(+4.24%) |
Apr 30, 2024 | 1.240 | 1.240 | 1.180 | 1.180 | 3,362,947 | -0.08(-6.35%) |
Apr 29, 2024 | 1.300 | 1.329 | 1.260 | 1.260 | 2,426,719 | -0.05(-3.82%) |
Apr 26, 2024 | 1.290 | 1.330 | 1.240 | 1.310 | 3,552,348 | +0.04(+3.15%) |
Apr 25, 2024 | 1.220 | 1.310 | 1.200 | 1.270 | 5,090,248 | +0.05(+4.10%) |
Apr 24, 2024 | 1.220 | 1.240 | 1.200 | 1.220 | 2,786,610 | -0.01(-0.81%) |
Apr 23, 2024 | 1.190 | 1.230 | 1.180 | 1.230 | 2,368,501 | +0.04(+3.36%) |
Apr 22, 2024 | 1.230 | 1.230 | 1.170 | 1.190 | 2,716,478 | -0.08(-6.30%) |
Apr 19, 2024 | 1.200 | 1.270 | 1.200 | 1.270 | 1,903,557 | +0.07(+5.83%) |
Apr 18, 2024 | 1.220 | 1.240 | 1.190 | 1.200 | 2,012,470 | +0.00(+0.00%) |
Apr 17, 2024 | 1.240 | 1.280 | 1.190 | 1.200 | 2,354,217 | -0.03(-2.44%) |
Apr 16, 2024 | 1.210 | 1.250 | 1.180 | 1.230 | 2,740,939 | +0.01(+0.82%) |
Apr 15, 2024 | 1.200 | 1.230 | 1.170 | 1.220 | 2,757,869 | +0.03(+2.52%) |
Apr 12, 2024 | 1.250 | 1.310 | 1.180 | 1.190 | 4,914,028 | -0.03(-2.46%) |
Apr 11, 2024 | 1.210 | 1.220 | 1.160 | 1.220 | 2,517,082 | +0.03(+2.52%) |
Apr 10, 2024 | 1.190 | 1.210 | 1.150 | 1.190 | 3,624,587 | -0.02(-1.65%) |
Apr 09, 2024 | 1.230 | 1.240 | 1.180 | 1.210 | 6,510,459 | +0.00(+0.00%) |
Apr 08, 2024 | 1.220 | 1.230 | 1.150 | 1.210 | 15,442,205 | -0.15(-11.03%) |
Apr 05, 2024 | 1.440 | 1.450 | 1.350 | 1.360 | 6,608,033 | -0.06(-4.23%) |
Apr 04, 2024 | 1.490 | 1.510 | 1.400 | 1.420 | 2,722,102 | -0.05(-3.40%) |
Apr 03, 2024 | 1.410 | 1.490 | 1.410 | 1.470 | 4,051,029 | +0.06(+4.26%) |
Apr 02, 2024 | 1.370 | 1.435 | 1.360 | 1.410 | 2,946,764 | +0.06(+4.44%) |
Apr 01, 2024 | 1.380 | 1.419 | 1.320 | 1.350 | 4,031,988 | +0.01(+0.75%) |
Mar 28, 2024 | 1.300 | 1.335 | 1.325 | 1.340 | 6,559,136 | +0.07(+5.51%) |
Mar 27, 2024 | 1.300 | 1.310 | 1.232 | 1.270 | 6,616,501 | +0.02(+1.60%) |
Mar 26, 2024 | 1.290 | 1.380 | 1.250 | 1.250 | 6,402,150 | -0.01(-0.79%) |
Mar 25, 2024 | 1.330 | 1.350 | 1.250 | 1.260 | 4,185,125 | -0.03(-2.33%) |
Mar 22, 2024 | 1.390 | 1.400 | 1.290 | 1.290 | 3,814,934 | -0.13(-9.15%) |
Mar 21, 2024 | 1.470 | 1.500 | 1.390 | 1.420 | 1,775,502 | -0.04(-2.74%) |
Mar 20, 2024 | 1.370 | 1.470 | 1.350 | 1.460 | 2,423,920 | +0.08(+5.80%) |
Mar 19, 2024 | 1.420 | 1.430 | 1.360 | 1.380 | 1,688,407 | -0.06(-4.17%) |
Mar 18, 2024 | 1.500 | 1.510 | 1.440 | 1.440 | 1,157,669 | -0.04(-2.70%) |
Mar 15, 2024 | 1.460 | 1.515 | 1.450 | 1.480 | 3,443,250 | +0.00(+0.00%) |
Mar 14, 2024 | 1.570 | 1.590 | 1.470 | 1.480 | 2,455,204 | -0.13(-8.07%) |
Mar 13, 2024 | 1.540 | 1.640 | 1.530 | 1.610 | 2,627,970 | +0.07(+4.55%) |
Mar 12, 2024 | 1.550 | 1.560 | 1.510 | 1.540 | 1,959,191 | -0.04(-2.53%) |
Mar 11, 2024 | 1.550 | 1.610 | 1.545 | 1.580 | 2,465,070 | +0.01(+0.64%) |
Mar 08, 2024 | 1.560 | 1.600 | 1.521 | 1.570 | 2,022,906 | +0.06(+3.97%) |
Mar 07, 2024 | 1.470 | 1.550 | 1.470 | 1.510 | 2,126,924 | +0.05(+3.42%) |
Mar 06, 2024 | 1.450 | 1.510 | 1.440 | 1.460 | 2,498,989 | +0.04(+2.82%) |
Mar 05, 2024 | 1.490 | 1.530 | 1.415 | 1.420 | 3,162,844 | -0.03(-2.07%) |
Mar 04, 2024 | 1.380 | 1.460 | 1.350 | 1.450 | 3,737,126 | +0.10(+7.41%) |