Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 1.090 | 1.115 | 1.080 | 1.110 | 724,648 | +0.03(+2.78%) |
May 23, 2024 | 1.110 | 1.120 | 1.070 | 1.080 | 1,320,456 | -0.03(-2.70%) |
May 22, 2024 | 1.140 | 1.159 | 1.100 | 1.110 | 1,141,286 | -0.04(-3.48%) |
May 21, 2024 | 1.180 | 1.190 | 1.135 | 1.150 | 910,262 | -0.02(-1.71%) |
May 20, 2024 | 1.240 | 1.255 | 1.170 | 1.170 | 1,107,320 | -0.05(-4.10%) |
May 17, 2024 | 1.180 | 1.280 | 1.170 | 1.220 | 4,398,726 | +0.06(+5.17%) |
May 16, 2024 | 1.200 | 1.213 | 1.160 | 1.160 | 1,399,232 | -0.06(-4.92%) |
May 15, 2024 | 1.270 | 1.285 | 1.200 | 1.220 | 1,141,398 | -0.05(-3.94%) |
May 14, 2024 | 1.220 | 1.340 | 1.210 | 1.270 | 2,066,032 | +0.07(+5.83%) |
May 13, 2024 | 1.220 | 1.280 | 1.150 | 1.200 | 1,879,381 | +0.02(+1.69%) |
May 10, 2024 | 1.240 | 1.270 | 1.140 | 1.180 | 2,101,148 | -0.09(-7.09%) |
May 09, 2024 | 1.260 | 1.300 | 1.240 | 1.270 | 1,920,800 | -0.03(-2.31%) |
May 08, 2024 | 1.130 | 1.390 | 1.090 | 1.300 | 5,337,265 | +0.18(+16.07%) |
May 07, 2024 | 1.230 | 1.230 | 1.070 | 1.120 | 3,588,230 | -0.13(-10.40%) |
May 06, 2024 | 1.230 | 1.300 | 1.220 | 1.250 | 1,406,604 | +0.04(+3.31%) |
May 03, 2024 | 1.160 | 1.220 | 1.120 | 1.210 | 4,081,151 | +0.09(+8.04%) |
May 02, 2024 | 1.150 | 1.160 | 1.100 | 1.120 | 925,748 | -0.02(-1.75%) |
May 01, 2024 | 1.160 | 1.180 | 1.120 | 1.140 | 823,149 | -0.01(-0.87%) |
Apr 30, 2024 | 1.170 | 1.184 | 1.110 | 1.150 | 827,329 | -0.02(-1.71%) |
Apr 29, 2024 | 1.220 | 1.270 | 1.140 | 1.170 | 1,644,911 | -0.01(-0.85%) |
Apr 26, 2024 | 1.030 | 1.180 | 1.030 | 1.180 | 1,314,022 | +0.16(+15.69%) |
Apr 25, 2024 | 1.000 | 1.030 | 0.9625 | 1.020 | 760,813 | +0.01(+0.99%) |
Apr 24, 2024 | 0.9900 | 1.030 | 0.9700 | 1.010 | 2,534,146 | +0.05(+4.97%) |
Apr 23, 2024 | 0.9600 | 0.9982 | 0.9400 | 0.9622 | 3,255,064 | +0.01(+1.28%) |
Apr 22, 2024 | 1.030 | 1.040 | 0.9500 | 0.9500 | 2,625,678 | -0.06(-5.94%) |
Apr 19, 2024 | 1.040 | 1.070 | 1.010 | 1.010 | 1,970,536 | -0.05(-4.72%) |
Apr 18, 2024 | 1.090 | 1.120 | 1.030 | 1.060 | 2,026,745 | -0.01(-0.93%) |
Apr 17, 2024 | 1.070 | 1.090 | 1.030 | 1.070 | 3,744,981 | +0.00(+0.00%) |
Apr 16, 2024 | 1.130 | 1.130 | 1.060 | 1.070 | 2,467,683 | -0.08(-6.96%) |
Apr 15, 2024 | 1.200 | 1.210 | 1.120 | 1.150 | 1,853,283 | -0.05(-4.17%) |
Apr 12, 2024 | 1.300 | 1.310 | 1.200 | 1.200 | 2,854,173 | -0.12(-9.09%) |
Apr 11, 2024 | 1.320 | 1.340 | 1.260 | 1.320 | 1,855,865 | -0.01(-0.75%) |
Apr 10, 2024 | 1.360 | 1.360 | 1.300 | 1.330 | 1,702,626 | -0.06(-4.32%) |
Apr 09, 2024 | 1.410 | 1.440 | 1.360 | 1.390 | 2,045,852 | -0.02(-1.42%) |
Apr 08, 2024 | 1.460 | 1.490 | 1.400 | 1.410 | 1,552,530 | -0.05(-3.42%) |
Apr 05, 2024 | 1.460 | 1.505 | 1.430 | 1.460 | 1,130,329 | -0.02(-1.35%) |
Apr 04, 2024 | 1.500 | 1.605 | 1.450 | 1.480 | 3,478,291 | +0.01(+0.68%) |
Apr 03, 2024 | 1.380 | 1.480 | 1.335 | 1.470 | 988,345 | +0.10(+7.30%) |
Apr 02, 2024 | 1.410 | 1.415 | 1.360 | 1.370 | 956,462 | -0.10(-6.80%) |
Apr 01, 2024 | 1.390 | 1.480 | 1.380 | 1.470 | 3,660,052 | +0.12(+8.89%) |
Mar 28, 2024 | 1.350 | 1.385 | 1.300 | 1.350 | 3,035,250 | +0.02(+1.50%) |
Mar 27, 2024 | 1.350 | 1.370 | 1.320 | 1.330 | 1,762,134 | +0.00(+0.00%) |
Mar 26, 2024 | 1.310 | 1.415 | 1.310 | 1.330 | 2,024,227 | +0.02(+1.53%) |
Mar 25, 2024 | 1.290 | 1.365 | 1.290 | 1.310 | 1,028,235 | -0.01(-0.76%) |
Mar 22, 2024 | 1.400 | 1.400 | 1.320 | 1.320 | 1,861,895 | -0.11(-7.69%) |
Mar 21, 2024 | 1.410 | 1.435 | 1.350 | 1.430 | 1,663,360 | +0.06(+4.38%) |
Mar 20, 2024 | 1.300 | 1.380 | 1.275 | 1.370 | 1,693,537 | +0.06(+4.58%) |
Mar 19, 2024 | 1.300 | 1.315 | 1.250 | 1.310 | 1,542,207 | +0.00(+0.00%) |
Mar 18, 2024 | 1.340 | 1.340 | 1.280 | 1.310 | 1,622,239 | +0.00(+0.00%) |
Mar 15, 2024 | 1.330 | 1.330 | 1.280 | 1.310 | 1,386,058 | +0.01(+0.77%) |
Mar 14, 2024 | 1.360 | 1.365 | 1.290 | 1.300 | 1,882,496 | -0.07(-5.11%) |
Mar 13, 2024 | 1.400 | 1.430 | 1.360 | 1.370 | 1,342,055 | -0.03(-2.14%) |
Mar 12, 2024 | 1.430 | 1.440 | 1.370 | 1.400 | 2,046,593 | +0.00(+0.00%) |
Mar 11, 2024 | 1.480 | 1.505 | 1.390 | 1.400 | 2,511,998 | -0.06(-4.11%) |
Mar 08, 2024 | 1.520 | 1.590 | 1.460 | 1.460 | 3,131,711 | -0.05(-3.31%) |
Mar 07, 2024 | 1.550 | 1.570 | 1.500 | 1.510 | 2,015,087 | -0.02(-1.31%) |
Mar 06, 2024 | 1.560 | 1.580 | 1.510 | 1.530 | 1,997,205 | -0.03(-1.92%) |
Mar 05, 2024 | 1.560 | 1.585 | 1.490 | 1.560 | 2,081,989 | -0.04(-2.50%) |
Mar 04, 2024 | 1.620 | 1.635 | 1.530 | 1.600 | 2,948,055 | -0.02(-1.23%) |