Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 1.167 | 1.180 | 1.150 | 1.170 | 10,480 | -0.02(-1.68%) |
May 21, 2024 | 1.170 | 1.200 | 1.160 | 1.190 | 10,036 | +0.02(+1.71%) |
May 20, 2024 | 1.170 | 1.170 | 1.170 | 1.170 | 500 | -0.02(-1.68%) |
May 17, 2024 | 1.205 | 1.210 | 1.180 | 1.190 | 26,825 | -0.02(-1.65%) |
May 16, 2024 | 1.175 | 1.220 | 1.175 | 1.210 | 11,500 | +0.02(+1.68%) |
May 15, 2024 | 1.200 | 1.200 | 1.175 | 1.190 | 12,200 | -0.01(-0.83%) |
May 14, 2024 | 1.219 | 1.219 | 1.200 | 1.200 | 23,406 | -0.01(-0.83%) |
May 13, 2024 | 1.160 | 1.240 | 1.160 | 1.210 | 8,650 | +0.02(+1.68%) |
May 10, 2024 | 1.248 | 1.250 | 1.170 | 1.190 | 12,987 | -0.06(-5.18%) |
May 09, 2024 | 1.255 | 1.255 | 1.255 | 1.255 | 4,520 | +0.01(+0.62%) |
May 08, 2024 | 1.252 | 1.252 | 1.247 | 1.247 | 1,350 | -0.09(-6.92%) |
May 06, 2024 | 1.340 | 0 | +0.04(+3.08%) | |||
May 03, 2024 | 1.303 | 1.303 | 1.300 | 1.300 | 350 | -0.02(-1.52%) |
May 02, 2024 | 1.295 | 1.320 | 1.290 | 1.320 | 6,878 | +0.05(+3.53%) |
May 01, 2024 | 1.250 | 1.300 | 1.250 | 1.275 | 8,917 | -0.07(-5.20%) |
Apr 30, 2024 | 1.345 | 1.345 | 1.345 | 1.345 | 1,100 | -0.10(-7.24%) |
Apr 29, 2024 | 1.460 | 1.466 | 1.442 | 1.450 | 31,925 | +0.06(+4.69%) |
Apr 26, 2024 | 1.329 | 1.385 | 1.329 | 1.385 | 3,360 | +0.03(+2.59%) |
Apr 25, 2024 | 1.300 | 1.380 | 1.282 | 1.350 | 27,992 | +0.05(+3.85%) |
Apr 24, 2024 | 1.267 | 1.303 | 1.255 | 1.300 | 19,880 | +0.08(+7.00%) |
Apr 23, 2024 | 1.215 | 1.215 | 1.215 | 1.215 | 3,300 | +0.05(+3.85%) |
Apr 22, 2024 | 1.170 | 1.170 | 1.170 | 1.170 | 300 | -0.05(-3.98%) |
Apr 19, 2024 | 1.163 | 1.243 | 1.140 | 1.218 | 48,800 | +0.12(+10.77%) |
Apr 18, 2024 | 1.090 | 1.110 | 1.080 | 1.100 | 29,200 | -0.01(-0.90%) |
Apr 17, 2024 | 1.110 | 1.117 | 1.107 | 1.110 | 11,700 | +0.01(+0.91%) |
Apr 16, 2024 | 1.120 | 1.121 | 1.100 | 1.100 | 14,610 | -0.04(-3.64%) |
Apr 15, 2024 | 1.140 | 1.170 | 1.140 | 1.141 | 19,548 | +0.00(+0.13%) |
Apr 12, 2024 | 1.130 | 1.180 | 1.120 | 1.140 | 36,841 | -0.01(-0.87%) |
Apr 11, 2024 | 1.125 | 1.175 | 1.125 | 1.150 | 23,914 | +0.01(+0.88%) |
Apr 10, 2024 | 1.147 | 1.165 | 1.113 | 1.140 | 19,329 | +0.00(+0.44%) |
Apr 09, 2024 | 1.195 | 1.200 | 1.135 | 1.135 | 23,644 | -0.00(-0.44%) |
Apr 08, 2024 | 1.167 | 1.173 | 1.140 | 1.140 | 27,482 | -0.04(-3.39%) |
Apr 05, 2024 | 1.183 | 1.200 | 1.180 | 1.180 | 8,735 | -0.05(-4.07%) |
Apr 04, 2024 | 1.230 | 1.245 | 1.222 | 1.230 | 6,135 | -0.03(-2.57%) |
Apr 03, 2024 | 1.170 | 1.274 | 1.160 | 1.262 | 58,149 | +0.12(+10.75%) |
Apr 02, 2024 | 1.159 | 1.167 | 1.135 | 1.140 | 23,700 | -0.08(-6.48%) |
Mar 28, 2024 | 1.219 | 2,775 | -0.02(-1.53%) | |||
Mar 27, 2024 | 1.280 | 1.280 | 1.238 | 1.238 | 3,950 | -0.02(-1.75%) |
Mar 26, 2024 | 1.180 | 1.313 | 1.180 | 1.260 | 45,338 | +0.12(+10.53%) |
Mar 25, 2024 | 1.150 | 1.150 | 1.125 | 1.140 | 16,494 | -0.01(-0.87%) |
Mar 22, 2024 | 1.147 | 1.150 | 1.147 | 1.150 | 2,299 | +0.03(+2.68%) |
Mar 21, 2024 | 1.140 | 1.140 | 1.120 | 1.120 | 23,700 | +0.00(+0.22%) |
Mar 20, 2024 | 1.117 | 1.117 | 1.117 | 1.117 | 2,105 | +0.01(+0.68%) |
Mar 19, 2024 | 1.096 | 1.120 | 1.096 | 1.110 | 9,400 | -0.03(-2.63%) |
Mar 18, 2024 | 1.156 | 1.156 | 1.133 | 1.140 | 11,932 | -0.03(-2.56%) |
Mar 15, 2024 | 1.160 | 1.170 | 1.160 | 1.170 | 8,100 | +0.02(+1.74%) |
Mar 14, 2024 | 1.150 | 1.150 | 1.150 | 1.150 | 12,000 | -0.05(-4.17%) |
Mar 13, 2024 | 1.195 | 1.200 | 1.150 | 1.200 | 39,301 | +0.01(+0.43%) |
Mar 12, 2024 | 1.230 | 1.230 | 1.169 | 1.195 | 10,200 | -0.06(-5.16%) |
Mar 11, 2024 | 1.263 | 1.263 | 1.260 | 1.260 | 6,000 | -0.00(-0.40%) |
Mar 08, 2024 | 1.270 | 1.288 | 1.260 | 1.265 | 18,515 | -0.04(-2.84%) |
Mar 07, 2024 | 1.285 | 1.302 | 1.285 | 1.302 | 4,015 | +0.04(+3.33%) |
Mar 05, 2024 | 1.260 | 3,800 | -0.03(-2.33%) | |||
Mar 04, 2024 | 1.310 | 1.310 | 1.290 | 1.290 | 8,381 | -0.05(-4.02%) |