Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 1.280 | 1.310 | 1.271 | 1.280 | 200,721 | -0.04(-3.03%) |
May 20, 2024 | 1.260 | 1.330 | 1.255 | 1.320 | 414,458 | +0.06(+4.76%) |
May 17, 2024 | 1.300 | 1.320 | 1.220 | 1.260 | 504,340 | -0.01(-0.79%) |
May 16, 2024 | 1.350 | 1.370 | 1.220 | 1.270 | 934,108 | -0.03(-2.31%) |
May 15, 2024 | 1.400 | 1.430 | 1.280 | 1.300 | 622,815 | -0.09(-6.47%) |
May 14, 2024 | 1.390 | 1.480 | 1.380 | 1.390 | 491,652 | +0.03(+2.21%) |
May 13, 2024 | 1.450 | 1.465 | 1.360 | 1.360 | 463,952 | -0.09(-6.21%) |
May 10, 2024 | 1.500 | 1.510 | 1.410 | 1.450 | 328,102 | -0.06(-3.97%) |
May 09, 2024 | 1.420 | 1.560 | 1.410 | 1.510 | 423,059 | +0.09(+6.34%) |
May 08, 2024 | 1.400 | 1.480 | 1.335 | 1.420 | 409,478 | +0.03(+2.16%) |
May 07, 2024 | 1.480 | 1.500 | 1.390 | 1.390 | 510,493 | -0.10(-6.71%) |
May 06, 2024 | 1.420 | 1.590 | 1.420 | 1.490 | 441,982 | +0.09(+6.43%) |
May 03, 2024 | 1.550 | 1.550 | 1.330 | 1.400 | 595,221 | -0.08(-5.41%) |
May 02, 2024 | 1.550 | 1.590 | 1.470 | 1.480 | 309,755 | +0.00(+0.00%) |
May 01, 2024 | 1.570 | 1.600 | 1.410 | 1.480 | 632,040 | -0.10(-6.33%) |
Apr 30, 2024 | 1.400 | 1.710 | 1.380 | 1.580 | 1,558,801 | +0.23(+17.04%) |
Apr 29, 2024 | 1.410 | 1.410 | 1.330 | 1.350 | 493,997 | -0.01(-0.74%) |
Apr 26, 2024 | 1.300 | 1.400 | 1.290 | 1.360 | 508,248 | +0.08(+6.25%) |
Apr 25, 2024 | 1.260 | 1.300 | 1.210 | 1.280 | 520,326 | +0.02(+1.59%) |
Apr 24, 2024 | 1.370 | 1.375 | 1.230 | 1.260 | 829,491 | -0.03(-2.33%) |
Apr 23, 2024 | 1.200 | 1.419 | 1.190 | 1.290 | 1,060,111 | +0.14(+12.17%) |
Apr 22, 2024 | 1.300 | 1.300 | 1.145 | 1.150 | 946,420 | -0.12(-9.45%) |
Apr 19, 2024 | 1.380 | 1.390 | 1.260 | 1.270 | 568,558 | -0.07(-5.22%) |
Apr 18, 2024 | 1.510 | 1.510 | 1.320 | 1.340 | 510,298 | -0.13(-8.84%) |
Apr 17, 2024 | 1.520 | 1.550 | 1.460 | 1.470 | 390,743 | -0.07(-4.55%) |
Apr 16, 2024 | 1.700 | 1.735 | 1.525 | 1.540 | 860,935 | -0.18(-10.47%) |
Apr 15, 2024 | 1.730 | 1.870 | 1.660 | 1.720 | 2,868,617 | +0.23(+15.44%) |
Apr 12, 2024 | 1.400 | 1.490 | 1.350 | 1.490 | 680,588 | +0.09(+6.43%) |
Apr 11, 2024 | 1.480 | 1.480 | 1.390 | 1.400 | 471,642 | -0.04(-2.78%) |
Apr 10, 2024 | 1.580 | 1.580 | 1.410 | 1.440 | 477,252 | -0.09(-5.88%) |
Apr 09, 2024 | 1.490 | 1.600 | 1.490 | 1.530 | 267,465 | +0.03(+2.00%) |
Apr 08, 2024 | 1.500 | 1.575 | 1.480 | 1.500 | 246,160 | +0.00(+0.00%) |
Apr 05, 2024 | 1.550 | 1.550 | 1.460 | 1.500 | 294,083 | -0.05(-3.23%) |
Apr 04, 2024 | 1.640 | 1.680 | 1.530 | 1.550 | 393,491 | -0.08(-4.91%) |
Apr 03, 2024 | 1.570 | 1.640 | 1.540 | 1.630 | 357,993 | +0.05(+3.16%) |
Apr 02, 2024 | 1.610 | 1.630 | 1.560 | 1.580 | 404,726 | -0.03(-1.86%) |
Apr 01, 2024 | 1.690 | 1.690 | 1.570 | 1.610 | 287,939 | -0.07(-4.17%) |
Mar 28, 2024 | 1.640 | 1.710 | 1.610 | 1.680 | 681,175 | +0.02(+1.20%) |
Mar 27, 2024 | 1.600 | 1.660 | 1.560 | 1.660 | 928,198 | +0.09(+5.73%) |
Mar 26, 2024 | 1.600 | 1.695 | 1.560 | 1.570 | 542,717 | +0.00(+0.00%) |
Mar 25, 2024 | 1.560 | 1.630 | 1.550 | 1.570 | 282,103 | +0.00(+0.00%) |
Mar 22, 2024 | 1.630 | 1.650 | 1.560 | 1.570 | 343,261 | -0.07(-4.27%) |
Mar 21, 2024 | 1.600 | 1.650 | 1.520 | 1.640 | 682,214 | +0.03(+1.86%) |
Mar 20, 2024 | 1.460 | 1.650 | 1.450 | 1.610 | 479,440 | +0.14(+9.52%) |
Mar 19, 2024 | 1.440 | 1.540 | 1.417 | 1.470 | 304,311 | +0.03(+2.08%) |
Mar 18, 2024 | 1.550 | 1.555 | 1.440 | 1.440 | 323,941 | -0.08(-5.26%) |
Mar 15, 2024 | 1.480 | 1.570 | 1.470 | 1.520 | 861,858 | +0.04(+2.70%) |
Mar 14, 2024 | 1.560 | 1.560 | 1.420 | 1.480 | 522,507 | -0.06(-3.90%) |
Mar 13, 2024 | 1.620 | 1.630 | 1.520 | 1.540 | 363,469 | -0.07(-4.35%) |
Mar 12, 2024 | 1.540 | 1.620 | 1.540 | 1.610 | 235,880 | +0.06(+3.87%) |
Mar 11, 2024 | 1.600 | 1.600 | 1.490 | 1.550 | 336,133 | -0.11(-6.63%) |
Mar 08, 2024 | 1.670 | 1.760 | 1.640 | 1.660 | 524,801 | +0.02(+1.22%) |
Mar 07, 2024 | 1.600 | 1.640 | 1.540 | 1.640 | 397,759 | +0.05(+3.14%) |
Mar 06, 2024 | 1.600 | 1.650 | 1.575 | 1.590 | 256,680 | +0.00(+0.00%) |
Mar 05, 2024 | 1.730 | 1.750 | 1.530 | 1.590 | 347,218 | -0.12(-7.02%) |
Mar 04, 2024 | 1.710 | 1.780 | 1.645 | 1.710 | 807,360 | +0.03(+1.79%) |