Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 1.440 | 1.480 | 1.400 | 1.480 | 754,258 | +0.02(+1.37%) |
May 17, 2024 | 1.480 | 1.520 | 1.440 | 1.460 | 1,138,481 | -0.01(-0.68%) |
May 16, 2024 | 1.420 | 1.540 | 1.420 | 1.470 | 1,289,328 | +0.00(+0.00%) |
May 15, 2024 | 1.350 | 1.480 | 1.340 | 1.470 | 1,512,782 | +0.10(+7.30%) |
May 14, 2024 | 1.380 | 1.390 | 1.320 | 1.370 | 868,356 | +0.00(+0.00%) |
May 13, 2024 | 1.370 | 1.420 | 1.330 | 1.370 | 678,003 | +0.02(+1.11%) |
May 10, 2024 | 1.330 | 1.420 | 1.290 | 1.355 | 1,406,261 | +0.06(+5.04%) |
May 09, 2024 | 1.280 | 1.325 | 1.260 | 1.290 | 471,329 | +0.01(+0.78%) |
May 08, 2024 | 1.290 | 1.320 | 1.270 | 1.280 | 302,616 | -0.04(-3.03%) |
May 07, 2024 | 1.280 | 1.340 | 1.270 | 1.320 | 537,906 | +0.03(+2.33%) |
May 06, 2024 | 1.330 | 1.339 | 1.250 | 1.290 | 708,644 | -0.04(-3.01%) |
May 03, 2024 | 1.360 | 1.370 | 1.290 | 1.330 | 786,873 | -0.02(-1.48%) |
May 02, 2024 | 1.250 | 1.350 | 1.210 | 1.350 | 1,270,888 | +0.07(+5.47%) |
May 01, 2024 | 1.300 | 1.440 | 1.120 | 1.280 | 9,506,989 | +0.04(+3.23%) |
Apr 30, 2024 | 1.160 | 1.280 | 1.130 | 1.240 | 1,104,062 | +0.03(+2.48%) |
Apr 29, 2024 | 1.330 | 1.340 | 1.200 | 1.210 | 3,330,351 | -0.25(-17.12%) |
Apr 26, 2024 | 1.530 | 1.545 | 1.422 | 1.460 | 1,292,455 | -0.06(-3.95%) |
Apr 25, 2024 | 1.520 | 1.580 | 1.500 | 1.520 | 655,681 | -0.02(-1.30%) |
Apr 24, 2024 | 1.610 | 1.630 | 1.460 | 1.540 | 1,311,572 | -0.09(-5.52%) |
Apr 23, 2024 | 1.540 | 1.720 | 1.460 | 1.630 | 2,033,712 | +0.09(+5.84%) |
Apr 22, 2024 | 1.550 | 1.620 | 1.495 | 1.540 | 1,571,082 | +0.00(+0.00%) |
Apr 19, 2024 | 1.540 | 1.570 | 1.470 | 1.540 | 1,844,272 | +0.02(+1.32%) |
Apr 18, 2024 | 1.460 | 1.530 | 1.400 | 1.520 | 1,587,127 | +0.11(+7.80%) |
Apr 17, 2024 | 1.340 | 1.450 | 1.320 | 1.410 | 561,829 | +0.05(+3.68%) |
Apr 16, 2024 | 1.320 | 1.410 | 1.280 | 1.360 | 1,210,168 | +0.03(+2.26%) |
Apr 15, 2024 | 1.300 | 1.370 | 1.270 | 1.330 | 808,479 | -0.01(-0.75%) |
Apr 12, 2024 | 1.420 | 1.420 | 1.300 | 1.340 | 1,110,235 | -0.06(-4.29%) |
Apr 11, 2024 | 1.390 | 1.410 | 1.310 | 1.400 | 545,696 | +0.01(+0.72%) |
Apr 10, 2024 | 1.380 | 1.480 | 1.330 | 1.390 | 915,474 | -0.01(-0.71%) |
Apr 09, 2024 | 1.470 | 1.490 | 1.250 | 1.400 | 2,205,432 | -0.05(-3.11%) |
Apr 08, 2024 | 1.380 | 1.490 | 1.360 | 1.445 | 2,257,984 | +0.10(+7.84%) |
Apr 05, 2024 | 1.300 | 1.350 | 1.260 | 1.340 | 955,624 | +0.05(+3.88%) |
Apr 04, 2024 | 1.320 | 1.360 | 1.260 | 1.290 | 2,027,292 | -0.02(-1.53%) |
Apr 03, 2024 | 1.250 | 1.330 | 1.180 | 1.310 | 2,676,643 | +0.13(+11.02%) |
Apr 02, 2024 | 1.100 | 1.240 | 1.070 | 1.180 | 2,362,294 | +0.11(+10.28%) |
Apr 01, 2024 | 1.030 | 1.080 | 0.9750 | 1.070 | 1,626,176 | +0.06(+5.94%) |
Mar 28, 2024 | 1.020 | 1.032 | 0.9899 | 1.010 | 1,292,619 | -0.02(-1.94%) |
Mar 27, 2024 | 1.020 | 1.060 | 1.000 | 1.030 | 1,121,621 | -0.03(-2.83%) |
Mar 26, 2024 | 1.060 | 1.090 | 0.9600 | 1.060 | 4,154,987 | +0.02(+1.92%) |
Mar 25, 2024 | 1.110 | 1.120 | 1.010 | 1.040 | 2,279,552 | -0.03(-2.80%) |
Mar 22, 2024 | 1.050 | 1.090 | 1.000 | 1.070 | 2,515,716 | +0.06(+5.94%) |
Mar 21, 2024 | 1.070 | 1.070 | 0.9903 | 1.010 | 1,169,972 | -0.03(-2.88%) |
Mar 20, 2024 | 1.080 | 1.100 | 1.000 | 1.040 | 1,280,147 | -0.01(-0.95%) |
Mar 19, 2024 | 1.120 | 1.130 | 1.050 | 1.050 | 2,049,569 | +0.00(+0.00%) |
Mar 18, 2024 | 1.080 | 1.120 | 1.010 | 1.050 | 1,145,021 | -0.05(-4.55%) |
Mar 15, 2024 | 1.220 | 1.220 | 0.9800 | 1.100 | 7,305,768 | -0.45(-29.03%) |
Mar 14, 2024 | 1.620 | 1.720 | 1.520 | 1.550 | 2,126,714 | +0.06(+4.03%) |
Mar 13, 2024 | 1.410 | 1.550 | 1.390 | 1.490 | 1,533,134 | +0.11(+7.97%) |
Mar 12, 2024 | 1.420 | 1.450 | 1.320 | 1.380 | 931,424 | +0.02(+1.85%) |
Mar 11, 2024 | 1.370 | 1.430 | 1.300 | 1.355 | 1,340,352 | +0.09(+7.54%) |
Mar 08, 2024 | 1.300 | 1.360 | 1.170 | 1.260 | 1,184,338 | -0.05(-3.82%) |
Mar 07, 2024 | 1.200 | 1.360 | 1.110 | 1.310 | 1,467,256 | +0.11(+9.17%) |
Mar 06, 2024 | 1.030 | 1.220 | 1.020 | 1.200 | 1,891,629 | +0.15(+14.29%) |
Mar 05, 2024 | 1.010 | 1.060 | 0.9730 | 1.050 | 839,676 | +0.02(+1.94%) |
Mar 04, 2024 | 1.010 | 1.070 | 0.9600 | 1.030 | 637,331 | +0.03(+3.00%) |