Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 1.360 | 1.360 | 1.330 | 1.340 | 17,600 | +0.01(+0.75%) |
May 30, 2024 | 1.350 | 1.350 | 1.330 | 1.330 | 9,450 | -0.02(-1.48%) |
May 29, 2024 | 1.340 | 1.350 | 1.330 | 1.350 | 5,200 | +0.00(+0.00%) |
May 28, 2024 | 1.340 | 1.350 | 1.330 | 1.350 | 47,222 | -0.01(-0.74%) |
May 27, 2024 | 1.380 | 1.380 | 1.350 | 1.360 | 28,820 | -0.03(-2.16%) |
May 24, 2024 | 1.380 | 1.400 | 1.350 | 1.390 | 44,396 | +0.03(+2.21%) |
May 23, 2024 | 1.390 | 1.390 | 1.360 | 1.360 | 4,600 | -0.01(-0.73%) |
May 22, 2024 | 1.410 | 1.410 | 1.360 | 1.370 | 18,652 | -0.04(-2.84%) |
May 21, 2024 | 1.410 | 1.410 | 1.400 | 1.410 | 120,283 | +0.01(+0.71%) |
May 17, 2024 | 1.400 | 0 | +0.00(+0.00%) | |||
May 16, 2024 | 1.410 | 1.410 | 1.400 | 1.400 | 13,093 | -0.01(-0.71%) |
May 15, 2024 | 1.370 | 1.440 | 1.370 | 1.410 | 4,370 | +0.03(+2.17%) |
May 14, 2024 | 1.360 | 1.400 | 1.360 | 1.380 | 9,300 | +0.00(+0.00%) |
May 13, 2024 | 1.380 | 1.380 | 1.350 | 1.380 | 35,800 | -0.02(-1.43%) |
May 10, 2024 | 1.420 | 1.470 | 1.400 | 1.400 | 11,500 | +0.00(+0.00%) |
May 09, 2024 | 1.430 | 1.440 | 1.400 | 1.400 | 10,450 | -0.02(-1.41%) |
May 08, 2024 | 1.380 | 1.440 | 1.380 | 1.420 | 13,678 | +0.00(+0.00%) |
May 07, 2024 | 1.490 | 1.490 | 1.410 | 1.420 | 14,752 | -0.06(-4.05%) |
May 06, 2024 | 1.410 | 1.480 | 1.410 | 1.480 | 22,470 | +0.04(+2.78%) |
May 03, 2024 | 1.360 | 1.440 | 1.360 | 1.440 | 14,405 | +0.08(+5.88%) |
May 02, 2024 | 1.360 | 1.380 | 1.360 | 1.360 | 2,400 | -0.04(-2.86%) |
May 01, 2024 | 1.370 | 1.400 | 1.370 | 1.400 | 11,050 | +0.02(+1.45%) |
Apr 30, 2024 | 1.440 | 1.440 | 1.380 | 1.380 | 24,550 | -0.06(-4.17%) |
Apr 29, 2024 | 1.470 | 1.470 | 1.440 | 1.440 | 9,550 | -0.02(-1.37%) |
Apr 26, 2024 | 1.420 | 1.460 | 1.420 | 1.460 | 8,682 | +0.01(+0.69%) |
Apr 25, 2024 | 1.460 | 1.460 | 1.450 | 1.450 | 3,325 | -0.01(-0.68%) |
Apr 24, 2024 | 1.460 | 1.460 | 1.450 | 1.460 | 2,123 | -0.02(-1.35%) |
Apr 23, 2024 | 1.450 | 1.500 | 1.450 | 1.480 | 11,774 | +0.01(+0.68%) |
Apr 22, 2024 | 1.510 | 1.520 | 1.460 | 1.470 | 18,374 | -0.09(-5.77%) |
Apr 19, 2024 | 1.590 | 1.590 | 1.560 | 1.560 | 10,848 | -0.03(-1.89%) |
Apr 18, 2024 | 1.590 | 1.590 | 1.530 | 1.590 | 9,888 | -0.01(-0.63%) |
Apr 17, 2024 | 1.640 | 1.640 | 1.560 | 1.600 | 7,202 | +0.03(+1.91%) |
Apr 16, 2024 | 1.540 | 1.600 | 1.520 | 1.570 | 13,162 | +0.03(+1.95%) |
Apr 15, 2024 | 1.690 | 1.690 | 1.530 | 1.540 | 33,053 | -0.12(-7.23%) |
Apr 12, 2024 | 1.710 | 1.740 | 1.560 | 1.660 | 34,224 | +0.00(+0.00%) |
Apr 11, 2024 | 1.670 | 1.670 | 1.640 | 1.660 | 21,515 | -0.02(-1.19%) |
Apr 10, 2024 | 1.630 | 1.690 | 1.630 | 1.680 | 14,275 | +0.02(+1.20%) |
Apr 09, 2024 | 1.750 | 1.750 | 1.660 | 1.660 | 27,486 | -0.04(-2.35%) |
Apr 08, 2024 | 1.600 | 1.710 | 1.590 | 1.700 | 54,215 | +0.11(+6.92%) |
Apr 05, 2024 | 1.590 | 1.630 | 1.580 | 1.590 | 23,676 | -0.03(-1.85%) |
Apr 04, 2024 | 1.600 | 1.680 | 1.600 | 1.620 | 14,716 | +0.03(+1.89%) |
Apr 03, 2024 | 1.480 | 1.590 | 1.450 | 1.590 | 42,222 | +0.14(+9.66%) |
Apr 02, 2024 | 1.420 | 1.480 | 1.420 | 1.450 | 32,838 | +0.03(+2.11%) |
Apr 01, 2024 | 1.330 | 1.420 | 1.330 | 1.420 | 19,910 | +0.09(+6.77%) |
Mar 28, 2024 | 1.330 | 0 | +0.02(+1.53%) | |||
Mar 27, 2024 | 1.330 | 1.330 | 1.295 | 1.310 | 27,476 | -0.02(-1.50%) |
Mar 26, 2024 | 1.340 | 1.350 | 1.330 | 1.330 | 23,025 | -0.09(-6.34%) |
Mar 25, 2024 | 1.380 | 1.420 | 1.340 | 1.420 | 33,000 | +0.02(+1.43%) |
Mar 22, 2024 | 1.400 | 1.400 | 1.400 | 1.400 | 128 | -0.01(-0.71%) |
Mar 21, 2024 | 1.400 | 1.420 | 1.400 | 1.410 | 4,250 | -0.01(-0.70%) |
Mar 20, 2024 | 1.440 | 1.440 | 1.390 | 1.420 | 12,806 | +0.08(+5.97%) |
Mar 19, 2024 | 1.410 | 1.410 | 1.340 | 1.340 | 16,561 | -0.07(-4.96%) |
Mar 18, 2024 | 1.490 | 1.490 | 1.390 | 1.410 | 7,600 | +0.02(+1.44%) |
Mar 15, 2024 | 1.450 | 1.450 | 1.370 | 1.390 | 5,894 | +0.01(+0.72%) |
Mar 14, 2024 | 1.370 | 1.400 | 1.370 | 1.380 | 4,279 | -0.05(-3.50%) |
Mar 13, 2024 | 1.430 | 1.450 | 1.390 | 1.430 | 13,200 | +0.02(+1.42%) |
Mar 12, 2024 | 1.500 | 1.500 | 1.380 | 1.410 | 28,771 | +0.00(+0.00%) |
Mar 11, 2024 | 1.380 | 1.410 | 1.380 | 1.410 | 14,586 | +0.03(+2.17%) |
Mar 08, 2024 | 1.450 | 1.450 | 1.300 | 1.380 | 126,194 | -0.04(-2.82%) |
Mar 07, 2024 | 1.500 | 1.500 | 1.410 | 1.420 | 57,400 | -0.06(-4.05%) |
Mar 06, 2024 | 1.530 | 1.530 | 1.470 | 1.480 | 43,610 | +0.00(+0.00%) |
Mar 05, 2024 | 1.550 | 1.650 | 1.430 | 1.480 | 58,082 | -0.02(-1.33%) |
Mar 04, 2024 | 1.350 | 1.530 | 1.330 | 1.500 | 125,404 | +0.26(+20.97%) |