Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 1.480 | 1.530 | 1.470 | 1.510 | 39,487 | +0.04(+2.72%) |
May 17, 2024 | 1.440 | 1.480 | 1.420 | 1.470 | 79,448 | +0.02(+1.38%) |
May 16, 2024 | 1.400 | 1.460 | 1.400 | 1.450 | 60,948 | +0.02(+1.40%) |
May 15, 2024 | 1.440 | 1.460 | 1.420 | 1.430 | 58,980 | +0.01(+0.70%) |
May 14, 2024 | 1.300 | 1.440 | 1.291 | 1.420 | 62,573 | +0.08(+6.37%) |
May 13, 2024 | 1.260 | 1.340 | 1.230 | 1.335 | 46,919 | +0.05(+4.30%) |
May 10, 2024 | 1.300 | 1.330 | 1.200 | 1.280 | 67,700 | +0.02(+1.59%) |
May 09, 2024 | 1.250 | 1.260 | 1.205 | 1.260 | 9,616 | +0.01(+0.80%) |
May 08, 2024 | 1.230 | 1.250 | 1.155 | 1.250 | 13,193 | +0.01(+0.81%) |
May 07, 2024 | 1.180 | 1.260 | 1.170 | 1.240 | 43,878 | +0.11(+9.73%) |
May 06, 2024 | 1.090 | 1.160 | 1.090 | 1.130 | 19,370 | +0.04(+3.67%) |
May 03, 2024 | 1.100 | 1.100 | 1.070 | 1.090 | 9,066 | +0.01(+0.94%) |
May 02, 2024 | 1.070 | 1.084 | 1.070 | 1.080 | 6,609 | -0.00(-0.01%) |
May 01, 2024 | 1.100 | 1.100 | 1.070 | 1.080 | 2,981 | +0.01(+0.93%) |
Apr 30, 2024 | 1.070 | 1.100 | 1.036 | 1.070 | 15,773 | +0.00(+0.21%) |
Apr 29, 2024 | 1.030 | 1.080 | 1.030 | 1.068 | 13,902 | +0.05(+4.48%) |
Apr 26, 2024 | 1.020 | 1.080 | 1.010 | 1.022 | 5,336 | +0.01(+1.18%) |
Apr 25, 2024 | 1.052 | 1.052 | 1.010 | 1.010 | 8,578 | -0.03(-2.88%) |
Apr 24, 2024 | 1.010 | 1.080 | 1.010 | 1.040 | 3,011 | +0.01(+0.91%) |
Apr 23, 2024 | 0.9900 | 1.080 | 0.9900 | 1.031 | 6,616 | -0.06(-5.45%) |
Apr 22, 2024 | 1.100 | 1.100 | 1.030 | 1.090 | 3,234 | +0.06(+5.83%) |
Apr 19, 2024 | 1.020 | 1.080 | 1.020 | 1.030 | 7,201 | +0.01(+0.98%) |
Apr 18, 2024 | 1.020 | 1.050 | 1.020 | 1.020 | 4,535 | -0.02(-1.92%) |
Apr 17, 2024 | 1.030 | 1.080 | 1.030 | 1.040 | 13,838 | -0.05(-4.59%) |
Apr 16, 2024 | 1.000 | 1.090 | 1.000 | 1.090 | 12,675 | +0.06(+5.31%) |
Apr 15, 2024 | 1.040 | 1.050 | 1.020 | 1.035 | 3,582 | -0.05(-4.17%) |
Apr 12, 2024 | 1.040 | 1.080 | 1.030 | 1.080 | 4,520 | +0.03(+2.86%) |
Apr 11, 2024 | 1.070 | 1.080 | 1.050 | 1.050 | 10,247 | -0.02(-1.87%) |
Apr 10, 2024 | 1.080 | 1.100 | 1.070 | 1.070 | 4,909 | -0.02(-1.83%) |
Apr 09, 2024 | 1.100 | 1.100 | 1.080 | 1.090 | 5,972 | +0.01(+0.93%) |
Apr 08, 2024 | 1.080 | 1.080 | 1.070 | 1.080 | 2,976 | +0.01(+0.93%) |
Apr 05, 2024 | 1.099 | 1.100 | 1.060 | 1.070 | 18,271 | -0.01(-0.63%) |
Apr 04, 2024 | 1.100 | 1.100 | 1.060 | 1.077 | 16,687 | -0.01(-0.52%) |
Apr 03, 2024 | 1.030 | 1.098 | 1.030 | 1.083 | 46,020 | +0.05(+5.10%) |
Apr 02, 2024 | 1.020 | 1.035 | 1.000 | 1.030 | 11,315 | +0.03(+2.49%) |
Apr 01, 2024 | 1.030 | 1.049 | 1.000 | 1.005 | 11,749 | -0.02(-1.47%) |
Mar 28, 2024 | 1.040 | 1.040 | 1.020 | 1.020 | 4,894 | -0.03(-2.84%) |
Mar 27, 2024 | 1.032 | 1.050 | 1.030 | 1.050 | 14,015 | -0.00(-0.02%) |
Mar 26, 2024 | 1.030 | 1.050 | 1.030 | 1.050 | 12,620 | +0.02(+1.94%) |
Mar 25, 2024 | 1.030 | 1.050 | 1.030 | 1.030 | 23,588 | +0.00(+0.00%) |
Mar 22, 2024 | 1.000 | 1.030 | 1.000 | 1.030 | 5,497 | +0.03(+3.00%) |
Mar 21, 2024 | 1.010 | 1.030 | 1.000 | 1.000 | 4,934 | -0.03(-2.91%) |
Mar 20, 2024 | 1.015 | 1.030 | 1.000 | 1.030 | 2,555 | +0.03(+3.00%) |
Mar 19, 2024 | 1.010 | 1.030 | 0.9946 | 1.000 | 14,670 | -0.01(-0.99%) |
Mar 18, 2024 | 1.010 | 1.020 | 0.9800 | 1.010 | 7,907 | +0.02(+2.02%) |
Mar 15, 2024 | 1.040 | 1.040 | 0.9900 | 0.9900 | 9,094 | -0.05(-4.81%) |
Mar 14, 2024 | 1.010 | 1.040 | 1.000 | 1.040 | 24,380 | +0.04(+4.00%) |
Mar 13, 2024 | 1.000 | 1.040 | 1.000 | 1.000 | 12,861 | -0.02(-1.96%) |
Mar 12, 2024 | 1.030 | 1.050 | 0.9800 | 1.020 | 429,402 | -0.04(-3.77%) |
Mar 11, 2024 | 1.070 | 1.070 | 1.060 | 1.060 | 3,876 | +0.01(+0.95%) |
Mar 08, 2024 | 1.050 | 1.070 | 1.045 | 1.050 | 17,212 | +0.01(+0.96%) |
Mar 07, 2024 | 1.040 | 1.058 | 1.040 | 1.040 | 11,420 | +0.00(+0.00%) |
Mar 06, 2024 | 1.020 | 1.055 | 1.010 | 1.040 | 19,815 | +0.00(+0.00%) |
Mar 05, 2024 | 1.040 | 1.060 | 1.024 | 1.040 | 21,471 | -0.02(-1.89%) |
Mar 04, 2024 | 1.060 | 1.070 | 1.030 | 1.060 | 23,895 | -0.01(-0.93%) |