Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 1.480 | 1.490 | 1.390 | 1.410 | 147,751 | -0.09(-5.69%) |
May 21, 2024 | 1.470 | 1.500 | 1.457 | 1.495 | 93,650 | +0.01(+0.67%) |
May 20, 2024 | 1.429 | 1.520 | 1.420 | 1.485 | 165,380 | +0.07(+4.95%) |
May 17, 2024 | 1.380 | 1.425 | 1.380 | 1.415 | 181,663 | +0.05(+3.55%) |
May 16, 2024 | 1.400 | 1.400 | 1.360 | 1.367 | 138,726 | -0.03(-2.39%) |
May 15, 2024 | 1.370 | 1.421 | 1.361 | 1.400 | 121,063 | +0.03(+2.49%) |
May 14, 2024 | 1.300 | 1.390 | 1.300 | 1.366 | 123,576 | +0.07(+5.08%) |
May 13, 2024 | 1.340 | 1.340 | 1.284 | 1.300 | 83,120 | -0.01(-0.55%) |
May 10, 2024 | 1.330 | 1.340 | 1.295 | 1.307 | 123,416 | +0.02(+1.22%) |
May 09, 2024 | 1.270 | 1.300 | 1.250 | 1.292 | 115,804 | +0.03(+2.09%) |
May 08, 2024 | 1.280 | 1.290 | 1.250 | 1.265 | 207,525 | -0.03(-1.94%) |
May 07, 2024 | 1.300 | 1.310 | 1.280 | 1.290 | 57,389 | -0.02(-1.53%) |
May 06, 2024 | 1.270 | 1.310 | 1.270 | 1.310 | 97,810 | +0.04(+2.99%) |
May 03, 2024 | 1.288 | 1.288 | 1.258 | 1.272 | 65,724 | +0.00(+0.16%) |
May 02, 2024 | 1.250 | 1.284 | 1.250 | 1.270 | 21,438 | +0.01(+0.95%) |
May 01, 2024 | 1.260 | 1.290 | 1.239 | 1.258 | 9,320 | -0.00(-0.16%) |
Apr 30, 2024 | 1.340 | 1.340 | 1.260 | 1.260 | 20,463 | -0.04(-3.08%) |
Apr 29, 2024 | 1.300 | 1.330 | 1.288 | 1.300 | 159,448 | +0.01(+0.45%) |
Apr 26, 2024 | 1.290 | 1.300 | 1.272 | 1.294 | 42,581 | +0.03(+2.71%) |
Apr 25, 2024 | 1.230 | 1.270 | 1.210 | 1.260 | 20,465 | +0.03(+2.44%) |
Apr 24, 2024 | 1.235 | 1.249 | 1.225 | 1.230 | 42,907 | -0.02(-1.48%) |
Apr 23, 2024 | 1.252 | 1.252 | 1.248 | 1.248 | 2,827 | +0.01(+1.09%) |
Apr 22, 2024 | 1.260 | 1.260 | 1.215 | 1.235 | 49,952 | -0.02(-1.66%) |
Apr 19, 2024 | 1.280 | 1.290 | 1.256 | 1.256 | 58,312 | -0.02(-1.89%) |
Apr 18, 2024 | 1.277 | 1.310 | 1.270 | 1.280 | 77,160 | +0.03(+2.81%) |
Apr 17, 2024 | 1.236 | 1.270 | 1.236 | 1.245 | 30,436 | +0.02(+1.22%) |
Apr 16, 2024 | 1.270 | 1.270 | 1.200 | 1.230 | 65,798 | -0.04(-3.15%) |
Apr 15, 2024 | 1.260 | 1.272 | 1.240 | 1.270 | 77,760 | +0.06(+4.96%) |
Apr 12, 2024 | 1.255 | 1.270 | 1.210 | 1.210 | 136,951 | -0.05(-3.78%) |
Apr 11, 2024 | 1.250 | 1.258 | 1.222 | 1.258 | 35,693 | +0.01(+1.17%) |
Apr 10, 2024 | 1.200 | 1.250 | 1.170 | 1.243 | 69,142 | +0.05(+4.45%) |
Apr 09, 2024 | 1.187 | 1.212 | 1.185 | 1.190 | 46,828 | +0.01(+0.85%) |
Apr 08, 2024 | 1.175 | 1.200 | 1.171 | 1.180 | 42,366 | +0.02(+1.72%) |
Apr 05, 2024 | 1.170 | 1.170 | 1.129 | 1.160 | 19,038 | -0.01(-0.85%) |
Apr 04, 2024 | 1.190 | 1.200 | 1.170 | 1.170 | 42,611 | -0.02(-1.68%) |
Apr 03, 2024 | 1.160 | 1.190 | 1.160 | 1.190 | 74,423 | +0.03(+2.94%) |
Apr 02, 2024 | 1.180 | 1.180 | 1.150 | 1.156 | 14,414 | +0.02(+1.58%) |
Apr 01, 2024 | 1.140 | 1.161 | 1.136 | 1.138 | 41,690 | +0.01(+0.71%) |
Mar 28, 2024 | 1.120 | 1.130 | 1.100 | 1.130 | 76,531 | +0.02(+1.80%) |
Mar 27, 2024 | 1.110 | 1.114 | 1.086 | 1.110 | 77,819 | +0.00(+0.18%) |
Mar 26, 2024 | 1.100 | 1.120 | 1.100 | 1.108 | 61,138 | +0.01(+1.28%) |
Mar 25, 2024 | 1.090 | 1.094 | 1.090 | 1.094 | 11,000 | +0.01(+0.76%) |
Mar 22, 2024 | 1.090 | 1.090 | 1.074 | 1.086 | 18,176 | +0.00(+0.00%) |
Mar 21, 2024 | 1.120 | 1.120 | 1.080 | 1.086 | 33,710 | -0.02(-1.92%) |
Mar 20, 2024 | 1.090 | 1.110 | 1.080 | 1.107 | 61,943 | -0.01(-1.16%) |
Mar 19, 2024 | 1.080 | 1.126 | 1.080 | 1.120 | 145,424 | +0.02(+1.82%) |
Mar 18, 2024 | 1.085 | 1.110 | 1.060 | 1.100 | 547,974 | +0.04(+3.77%) |
Mar 15, 2024 | 1.000 | 1.070 | 1.000 | 1.060 | 160,274 | +0.06(+6.00%) |
Mar 14, 2024 | 1.008 | 1.030 | 1.000 | 1.000 | 27,669 | +0.00(+0.00%) |
Mar 13, 2024 | 0.9861 | 1.010 | 0.9800 | 1.000 | 121,510 | +0.06(+5.89%) |
Mar 12, 2024 | 0.9518 | 0.9518 | 0.9400 | 0.9444 | 75,145 | +0.00(+0.46%) |
Mar 11, 2024 | 0.9545 | 0.9571 | 0.9321 | 0.9401 | 136,295 | -0.00(-0.51%) |
Mar 08, 2024 | 0.9675 | 0.9700 | 0.9365 | 0.9449 | 122,389 | -0.03(-2.59%) |
Mar 07, 2024 | 0.9720 | 0.9894 | 0.9606 | 0.9700 | 194,330 | -0.00(-0.34%) |
Mar 06, 2024 | 0.9929 | 0.9933 | 0.9679 | 0.9733 | 94,100 | -0.02(-1.55%) |
Mar 05, 2024 | 0.9900 | 0.9950 | 0.9800 | 0.9886 | 63,910 | -0.04(-3.70%) |
Mar 04, 2024 | 1.020 | 1.030 | 0.9800 | 1.027 | 46,504 | +0.02(+2.05%) |