Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 1.140 | 1.200 | 1.130 | 1.200 | 389,218 | +0.06(+5.26%) |
May 17, 2024 | 1.160 | 1.160 | 1.130 | 1.140 | 189,203 | -0.03(-2.56%) |
May 16, 2024 | 1.150 | 1.170 | 1.130 | 1.170 | 311,197 | +0.04(+3.54%) |
May 15, 2024 | 1.180 | 1.180 | 1.130 | 1.130 | 327,020 | -0.03(-2.59%) |
May 14, 2024 | 1.140 | 1.160 | 1.120 | 1.160 | 296,059 | +0.02(+1.75%) |
May 13, 2024 | 1.130 | 1.160 | 1.120 | 1.140 | 392,268 | +0.04(+3.64%) |
May 10, 2024 | 1.040 | 1.140 | 1.031 | 1.100 | 2,178,207 | -0.15(-12.00%) |
May 09, 2024 | 1.130 | 1.250 | 1.120 | 1.250 | 820,844 | +0.11(+9.65%) |
May 08, 2024 | 1.150 | 1.160 | 1.115 | 1.140 | 286,011 | +0.00(+0.00%) |
May 07, 2024 | 1.130 | 1.160 | 1.120 | 1.140 | 225,755 | +0.03(+2.70%) |
May 06, 2024 | 1.130 | 1.160 | 1.070 | 1.110 | 1,009,319 | -0.03(-2.63%) |
May 03, 2024 | 1.170 | 1.185 | 1.130 | 1.140 | 231,575 | -0.02(-1.72%) |
May 02, 2024 | 1.160 | 1.195 | 1.160 | 1.160 | 218,873 | -0.05(-4.13%) |
May 01, 2024 | 1.170 | 1.220 | 1.120 | 1.210 | 355,268 | +0.07(+6.14%) |
Apr 30, 2024 | 1.200 | 1.210 | 1.120 | 1.140 | 384,188 | -0.06(-5.00%) |
Apr 29, 2024 | 1.140 | 1.240 | 1.130 | 1.200 | 667,913 | +0.05(+4.35%) |
Apr 26, 2024 | 1.190 | 1.220 | 1.090 | 1.150 | 958,735 | -0.03(-2.54%) |
Apr 25, 2024 | 1.210 | 1.220 | 1.160 | 1.180 | 192,155 | -0.03(-2.48%) |
Apr 24, 2024 | 1.190 | 1.225 | 1.170 | 1.210 | 228,353 | +0.01(+0.83%) |
Apr 23, 2024 | 1.160 | 1.240 | 1.160 | 1.200 | 272,095 | +0.02(+1.69%) |
Apr 22, 2024 | 1.150 | 1.180 | 1.120 | 1.180 | 225,065 | +0.03(+2.61%) |
Apr 19, 2024 | 1.120 | 1.166 | 1.100 | 1.150 | 449,804 | +0.02(+1.77%) |
Apr 18, 2024 | 1.160 | 1.170 | 1.090 | 1.130 | 427,188 | -0.02(-1.74%) |
Apr 17, 2024 | 1.150 | 1.200 | 1.135 | 1.150 | 366,338 | +0.01(+0.88%) |
Apr 16, 2024 | 1.140 | 1.170 | 1.130 | 1.140 | 291,488 | +0.00(+0.00%) |
Apr 15, 2024 | 1.200 | 1.210 | 1.140 | 1.140 | 429,154 | -0.04(-3.39%) |
Apr 12, 2024 | 1.230 | 1.240 | 1.180 | 1.180 | 342,149 | -0.04(-3.28%) |
Apr 11, 2024 | 1.280 | 1.280 | 1.200 | 1.220 | 287,765 | -0.04(-3.17%) |
Apr 10, 2024 | 1.310 | 1.330 | 1.250 | 1.260 | 316,225 | -0.06(-4.55%) |
Apr 09, 2024 | 1.300 | 1.350 | 1.290 | 1.320 | 220,438 | +0.02(+1.54%) |
Apr 08, 2024 | 1.170 | 1.330 | 1.170 | 1.300 | 905,577 | +0.13(+11.11%) |
Apr 05, 2024 | 1.220 | 1.230 | 1.170 | 1.170 | 426,732 | -0.04(-3.31%) |
Apr 04, 2024 | 1.240 | 1.260 | 1.210 | 1.210 | 240,638 | -0.03(-2.42%) |
Apr 03, 2024 | 1.230 | 1.260 | 1.230 | 1.240 | 276,412 | +0.00(+0.00%) |
Apr 02, 2024 | 1.260 | 1.280 | 1.230 | 1.240 | 253,655 | -0.01(-0.80%) |
Apr 01, 2024 | 1.250 | 1.280 | 1.250 | 1.250 | 279,351 | -0.01(-0.79%) |
Mar 28, 2024 | 1.240 | 1.280 | 1.240 | 1.260 | 282,403 | +0.01(+0.80%) |
Mar 27, 2024 | 1.220 | 1.280 | 1.220 | 1.250 | 378,688 | +0.03(+2.46%) |
Mar 26, 2024 | 1.230 | 1.250 | 1.220 | 1.220 | 366,148 | +0.00(+0.00%) |
Mar 25, 2024 | 1.270 | 1.310 | 1.205 | 1.220 | 707,480 | -0.05(-3.94%) |
Mar 22, 2024 | 1.320 | 1.320 | 1.260 | 1.270 | 249,247 | -0.05(-3.79%) |
Mar 21, 2024 | 1.370 | 1.370 | 1.300 | 1.320 | 294,896 | -0.02(-1.49%) |
Mar 20, 2024 | 1.300 | 1.350 | 1.270 | 1.340 | 328,880 | +0.04(+3.08%) |
Mar 19, 2024 | 1.280 | 1.320 | 1.260 | 1.300 | 425,426 | +0.03(+2.36%) |
Mar 18, 2024 | 1.320 | 1.330 | 1.269 | 1.270 | 696,700 | -0.06(-4.51%) |
Mar 15, 2024 | 1.390 | 1.400 | 1.320 | 1.330 | 579,841 | -0.04(-2.92%) |
Mar 14, 2024 | 1.540 | 1.540 | 1.360 | 1.370 | 1,249,641 | -0.15(-9.87%) |
Mar 13, 2024 | 1.450 | 1.535 | 1.430 | 1.520 | 457,829 | +0.09(+6.29%) |
Mar 12, 2024 | 1.450 | 1.500 | 1.430 | 1.430 | 372,373 | -0.01(-0.69%) |
Mar 11, 2024 | 1.450 | 1.510 | 1.440 | 1.440 | 221,800 | -0.05(-3.36%) |
Mar 08, 2024 | 1.480 | 1.520 | 1.470 | 1.490 | 227,179 | +0.03(+2.05%) |
Mar 07, 2024 | 1.500 | 1.500 | 1.460 | 1.460 | 277,335 | -0.02(-1.35%) |
Mar 06, 2024 | 1.500 | 1.540 | 1.480 | 1.480 | 501,039 | -0.04(-2.63%) |
Mar 05, 2024 | 1.540 | 1.560 | 1.510 | 1.520 | 211,360 | -0.05(-3.18%) |
Mar 04, 2024 | 1.620 | 1.640 | 1.550 | 1.570 | 269,939 | -0.05(-3.09%) |