Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 1.400 | 1.470 | 1.400 | 1.450 | 20,505 | +0.00(+0.00%) |
May 30, 2024 | 1.400 | 1.470 | 1.395 | 1.450 | 18,577 | +0.02(+1.40%) |
May 29, 2024 | 1.450 | 1.472 | 1.430 | 1.430 | 30,620 | +0.01(+0.70%) |
May 28, 2024 | 1.450 | 1.490 | 1.402 | 1.420 | 42,911 | +0.00(+0.00%) |
May 24, 2024 | 1.430 | 1.520 | 1.380 | 1.420 | 39,508 | -0.05(-3.40%) |
May 23, 2024 | 1.560 | 1.560 | 1.470 | 1.470 | 20,309 | -0.07(-4.55%) |
May 22, 2024 | 1.550 | 1.560 | 1.520 | 1.540 | 23,823 | +0.01(+0.65%) |
May 21, 2024 | 1.580 | 1.580 | 1.520 | 1.530 | 35,235 | -0.06(-3.77%) |
May 20, 2024 | 1.530 | 1.600 | 1.510 | 1.590 | 28,417 | +0.04(+2.58%) |
May 17, 2024 | 1.430 | 1.620 | 1.430 | 1.550 | 77,859 | +0.13(+9.15%) |
May 16, 2024 | 1.420 | 1.470 | 1.400 | 1.420 | 116,784 | +0.00(+0.00%) |
May 15, 2024 | 1.360 | 1.530 | 1.360 | 1.420 | 131,125 | -0.04(-2.74%) |
May 14, 2024 | 1.540 | 1.580 | 1.287 | 1.460 | 118,201 | -0.09(-5.81%) |
May 13, 2024 | 1.680 | 1.689 | 1.550 | 1.550 | 80,631 | -0.05(-3.13%) |
May 10, 2024 | 1.660 | 1.710 | 1.580 | 1.600 | 78,851 | -0.04(-2.44%) |
May 09, 2024 | 1.660 | 1.680 | 1.640 | 1.640 | 41,029 | -0.02(-1.20%) |
May 08, 2024 | 1.710 | 1.730 | 1.660 | 1.660 | 15,295 | -0.03(-1.78%) |
May 07, 2024 | 1.730 | 1.770 | 1.690 | 1.690 | 20,757 | -0.01(-0.59%) |
May 06, 2024 | 1.770 | 1.770 | 1.700 | 1.700 | 17,051 | -0.06(-3.41%) |
May 03, 2024 | 1.850 | 1.850 | 1.740 | 1.760 | 22,433 | -0.05(-2.76%) |
May 02, 2024 | 1.830 | 1.870 | 1.810 | 1.810 | 18,119 | -0.04(-2.16%) |
May 01, 2024 | 1.850 | 1.876 | 1.810 | 1.850 | 56,266 | -0.02(-1.07%) |
Apr 30, 2024 | 1.860 | 1.870 | 1.830 | 1.870 | 18,987 | +0.00(+0.00%) |
Apr 29, 2024 | 1.870 | 1.880 | 1.860 | 1.870 | 3,668 | +0.01(+0.54%) |
Apr 26, 2024 | 1.920 | 1.930 | 1.850 | 1.860 | 20,790 | -0.08(-4.12%) |
Apr 25, 2024 | 1.860 | 1.960 | 1.850 | 1.940 | 47,940 | +0.09(+4.86%) |
Apr 24, 2024 | 1.880 | 1.910 | 1.840 | 1.850 | 28,694 | -0.07(-3.65%) |
Apr 23, 2024 | 1.980 | 1.980 | 1.900 | 1.920 | 9,211 | +0.01(+0.52%) |
Apr 22, 2024 | 1.940 | 1.970 | 1.900 | 1.910 | 14,550 | +0.00(+0.00%) |
Apr 19, 2024 | 1.930 | 1.970 | 1.900 | 1.910 | 31,747 | +0.00(+0.00%) |
Apr 18, 2024 | 1.880 | 1.920 | 1.830 | 1.910 | 24,332 | +0.01(+0.53%) |
Apr 17, 2024 | 1.900 | 1.960 | 1.870 | 1.900 | 25,381 | +0.01(+0.53%) |
Apr 16, 2024 | 2.030 | 2.030 | 1.860 | 1.890 | 68,873 | -0.09(-4.55%) |
Apr 15, 2024 | 2.000 | 2.070 | 1.970 | 1.980 | 148,402 | +0.00(+0.00%) |
Apr 12, 2024 | 1.920 | 2.150 | 1.920 | 1.980 | 289,028 | +0.04(+2.06%) |
Apr 11, 2024 | 2.030 | 2.040 | 1.890 | 1.940 | 8,984 | -0.01(-0.51%) |
Apr 10, 2024 | 1.940 | 1.990 | 1.900 | 1.950 | 18,949 | +0.04(+2.09%) |
Apr 09, 2024 | 1.920 | 1.950 | 1.890 | 1.910 | 12,132 | +0.00(+0.00%) |
Apr 08, 2024 | 1.920 | 1.940 | 1.900 | 1.910 | 65,907 | +0.00(+0.00%) |
Apr 05, 2024 | 1.920 | 1.920 | 1.870 | 1.910 | 22,041 | -0.02(-1.04%) |
Apr 04, 2024 | 1.960 | 1.970 | 1.910 | 1.930 | 22,075 | +0.03(+1.58%) |
Apr 03, 2024 | 1.870 | 1.950 | 1.860 | 1.900 | 19,237 | +0.06(+3.26%) |
Apr 02, 2024 | 1.830 | 1.903 | 1.810 | 1.840 | 27,289 | -0.01(-0.54%) |
Apr 01, 2024 | 1.890 | 1.930 | 1.830 | 1.850 | 31,013 | -0.01(-0.54%) |
Mar 28, 2024 | 1.890 | 2.040 | 1.800 | 1.860 | 73,564 | -0.06(-3.12%) |
Mar 27, 2024 | 2.000 | 2.140 | 1.880 | 1.920 | 258,855 | -0.04(-2.04%) |
Mar 26, 2024 | 1.880 | 2.000 | 1.860 | 1.960 | 51,134 | +0.11(+5.95%) |
Mar 25, 2024 | 1.670 | 1.890 | 1.670 | 1.850 | 130,195 | +0.15(+8.82%) |
Mar 22, 2024 | 1.660 | 1.710 | 1.645 | 1.700 | 95,097 | +0.03(+1.80%) |
Mar 21, 2024 | 1.720 | 1.780 | 1.660 | 1.670 | 127,383 | -0.02(-1.18%) |
Mar 20, 2024 | 1.710 | 1.730 | 1.680 | 1.690 | 30,740 | -0.01(-0.59%) |
Mar 19, 2024 | 1.710 | 1.730 | 1.700 | 1.700 | 88,878 | -0.02(-1.16%) |
Mar 18, 2024 | 1.700 | 1.730 | 1.670 | 1.720 | 58,213 | +0.01(+0.58%) |
Mar 15, 2024 | 1.710 | 1.780 | 1.690 | 1.710 | 25,378 | -0.03(-1.72%) |
Mar 14, 2024 | 1.760 | 1.790 | 1.740 | 1.740 | 24,397 | +0.00(+0.00%) |
Mar 13, 2024 | 1.700 | 1.745 | 1.700 | 1.740 | 31,232 | +0.04(+2.35%) |
Mar 12, 2024 | 1.840 | 1.840 | 1.690 | 1.700 | 50,873 | -0.12(-6.59%) |
Mar 11, 2024 | 1.610 | 1.850 | 1.610 | 1.820 | 375,382 | +0.19(+11.66%) |
Mar 08, 2024 | 1.640 | 1.710 | 1.620 | 1.630 | 66,553 | -0.02(-1.21%) |
Mar 07, 2024 | 1.670 | 1.670 | 1.620 | 1.650 | 186,055 | +0.00(+0.00%) |
Mar 06, 2024 | 1.690 | 1.710 | 1.650 | 1.650 | 224,508 | -0.02(-1.20%) |
Mar 05, 2024 | 1.750 | 1.756 | 1.660 | 1.670 | 94,534 | -0.10(-5.65%) |
Mar 04, 2024 | 1.810 | 1.840 | 1.765 | 1.770 | 137,663 | -0.04(-2.21%) |