Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 1.240 | 1.340 | 1.230 | 1.290 | 211,319 | +0.04(+3.61%) |
May 17, 2024 | 1.230 | 1.260 | 1.180 | 1.245 | 1,411,370 | -0.00(-0.40%) |
May 16, 2024 | 1.300 | 1.300 | 1.230 | 1.250 | 244,759 | -0.04(-3.47%) |
May 15, 2024 | 1.320 | 1.320 | 1.270 | 1.295 | 137,150 | +0.01(+1.17%) |
May 14, 2024 | 1.240 | 1.320 | 1.240 | 1.280 | 162,825 | +0.03(+1.99%) |
May 13, 2024 | 1.270 | 1.290 | 1.240 | 1.255 | 120,657 | -0.02(-1.18%) |
May 10, 2024 | 1.240 | 1.280 | 1.220 | 1.270 | 153,824 | +0.03(+2.42%) |
May 09, 2024 | 1.300 | 1.350 | 1.230 | 1.240 | 204,441 | -0.03(-2.36%) |
May 08, 2024 | 1.340 | 1.390 | 1.270 | 1.270 | 187,079 | -0.11(-7.97%) |
May 07, 2024 | 1.330 | 1.440 | 1.320 | 1.380 | 284,688 | +0.04(+2.99%) |
May 06, 2024 | 1.370 | 1.380 | 1.330 | 1.340 | 154,724 | -0.03(-2.19%) |
May 03, 2024 | 1.350 | 1.390 | 1.330 | 1.370 | 112,415 | +0.04(+3.01%) |
May 02, 2024 | 1.320 | 1.340 | 1.260 | 1.330 | 134,748 | +0.03(+2.31%) |
May 01, 2024 | 1.290 | 1.340 | 1.260 | 1.300 | 127,974 | +0.04(+3.17%) |
Apr 30, 2024 | 1.230 | 1.300 | 1.230 | 1.260 | 224,863 | +0.03(+2.44%) |
Apr 29, 2024 | 1.220 | 1.270 | 1.220 | 1.230 | 170,561 | +0.01(+0.82%) |
Apr 26, 2024 | 1.260 | 1.280 | 1.190 | 1.220 | 237,436 | -0.04(-3.17%) |
Apr 25, 2024 | 1.230 | 1.270 | 1.190 | 1.260 | 244,882 | +0.02(+1.61%) |
Apr 24, 2024 | 1.240 | 1.290 | 1.215 | 1.240 | 129,678 | +0.00(+0.00%) |
Apr 23, 2024 | 1.240 | 1.310 | 1.230 | 1.240 | 203,479 | +0.01(+0.81%) |
Apr 22, 2024 | 1.200 | 1.250 | 1.170 | 1.230 | 165,494 | +0.05(+4.24%) |
Apr 19, 2024 | 1.250 | 1.320 | 1.180 | 1.180 | 367,198 | -0.09(-7.09%) |
Apr 18, 2024 | 1.240 | 1.320 | 1.200 | 1.270 | 280,401 | +0.06(+4.96%) |
Apr 17, 2024 | 1.280 | 1.290 | 1.210 | 1.210 | 191,711 | -0.07(-5.47%) |
Apr 16, 2024 | 1.320 | 1.330 | 1.230 | 1.280 | 270,960 | -0.03(-2.29%) |
Apr 15, 2024 | 1.400 | 1.430 | 1.270 | 1.310 | 378,083 | -0.13(-9.03%) |
Apr 12, 2024 | 1.400 | 1.460 | 1.390 | 1.440 | 417,225 | +0.04(+2.86%) |
Apr 11, 2024 | 1.390 | 1.420 | 1.330 | 1.400 | 218,619 | +0.01(+0.72%) |
Apr 10, 2024 | 1.270 | 1.410 | 1.270 | 1.390 | 318,370 | +0.10(+7.75%) |
Apr 09, 2024 | 1.290 | 1.340 | 1.250 | 1.290 | 219,627 | +0.00(+0.00%) |
Apr 08, 2024 | 1.310 | 1.310 | 1.250 | 1.290 | 168,412 | +0.01(+0.78%) |
Apr 05, 2024 | 1.320 | 1.330 | 1.220 | 1.280 | 489,373 | +0.05(+4.07%) |
Apr 04, 2024 | 1.220 | 1.260 | 1.190 | 1.230 | 296,062 | +0.01(+0.82%) |
Apr 03, 2024 | 1.200 | 1.260 | 1.170 | 1.220 | 294,197 | +0.00(+0.00%) |
Apr 02, 2024 | 1.340 | 1.350 | 1.210 | 1.220 | 346,528 | -0.14(-10.29%) |
Apr 01, 2024 | 1.340 | 1.390 | 1.290 | 1.360 | 236,974 | +0.04(+3.03%) |
Mar 28, 2024 | 1.320 | 1.335 | 1.300 | 1.320 | 215,951 | +0.02(+1.54%) |
Mar 27, 2024 | 1.290 | 1.320 | 1.260 | 1.300 | 170,681 | +0.02(+1.56%) |
Mar 26, 2024 | 1.280 | 1.326 | 1.280 | 1.280 | 268,043 | -0.02(-1.54%) |
Mar 25, 2024 | 1.340 | 1.340 | 1.300 | 1.300 | 137,051 | -0.02(-1.52%) |
Mar 22, 2024 | 1.350 | 1.370 | 1.320 | 1.320 | 198,049 | -0.02(-1.49%) |
Mar 21, 2024 | 1.420 | 1.420 | 1.335 | 1.340 | 219,601 | -0.04(-2.90%) |
Mar 20, 2024 | 1.360 | 1.400 | 1.310 | 1.380 | 240,692 | +0.06(+4.55%) |
Mar 19, 2024 | 1.300 | 1.350 | 1.290 | 1.320 | 411,550 | +0.01(+0.76%) |
Mar 18, 2024 | 1.320 | 1.355 | 1.260 | 1.310 | 461,849 | +0.00(+0.00%) |
Mar 15, 2024 | 1.310 | 1.380 | 1.300 | 1.310 | 2,742,947 | +0.01(+0.77%) |
Mar 14, 2024 | 1.320 | 1.350 | 1.280 | 1.300 | 329,039 | -0.03(-2.26%) |
Mar 13, 2024 | 1.370 | 1.450 | 1.330 | 1.330 | 439,808 | -0.03(-2.21%) |
Mar 12, 2024 | 1.460 | 1.460 | 1.350 | 1.360 | 465,802 | -0.07(-4.90%) |
Mar 11, 2024 | 1.530 | 1.555 | 1.430 | 1.430 | 420,036 | -0.10(-6.54%) |
Mar 08, 2024 | 1.500 | 1.640 | 1.480 | 1.530 | 1,061,261 | +0.07(+4.79%) |
Mar 07, 2024 | 1.490 | 1.520 | 1.430 | 1.460 | 478,843 | -0.01(-0.68%) |
Mar 06, 2024 | 1.540 | 1.540 | 1.425 | 1.470 | 543,190 | -0.03(-2.00%) |
Mar 05, 2024 | 1.500 | 1.570 | 1.490 | 1.500 | 634,255 | -0.03(-1.96%) |
Mar 04, 2024 | 1.460 | 1.550 | 1.390 | 1.530 | 904,717 | +0.08(+5.52%) |