Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 1.710 | 1.890 | 1.670 | 1.830 | 113,759 | +0.07(+3.98%) |
May 16, 2024 | 1.720 | 1.760 | 1.510 | 1.760 | 73,863 | -0.02(-1.12%) |
May 15, 2024 | 1.460 | 1.800 | 1.420 | 1.780 | 347,457 | +0.33(+23.18%) |
May 14, 2024 | 1.390 | 1.500 | 1.360 | 1.445 | 144,602 | +0.04(+2.48%) |
May 13, 2024 | 1.300 | 1.444 | 1.300 | 1.410 | 56,907 | +0.05(+3.68%) |
May 10, 2024 | 1.370 | 1.450 | 1.350 | 1.360 | 92,678 | -0.01(-0.73%) |
May 09, 2024 | 1.380 | 1.380 | 1.360 | 1.370 | 7,449 | +0.02(+1.48%) |
May 08, 2024 | 1.360 | 1.590 | 1.310 | 1.350 | 393,869 | -0.08(-5.59%) |
May 07, 2024 | 1.380 | 1.430 | 1.200 | 1.430 | 425,308 | +0.11(+8.33%) |
May 06, 2024 | 1.310 | 1.350 | 1.286 | 1.320 | 12,072 | -0.01(-1.12%) |
May 03, 2024 | 1.260 | 1.350 | 1.250 | 1.335 | 55,206 | +0.06(+4.71%) |
May 02, 2024 | 1.280 | 1.320 | 1.230 | 1.275 | 71,140 | -0.02(-1.16%) |
May 01, 2024 | 1.250 | 1.400 | 1.200 | 1.290 | 173,128 | +0.07(+5.74%) |
Apr 30, 2024 | 1.180 | 1.370 | 1.100 | 1.220 | 192,072 | +0.06(+5.17%) |
Apr 29, 2024 | 1.060 | 1.170 | 0.9390 | 1.160 | 103,966 | +0.17(+17.29%) |
Apr 26, 2024 | 0.9399 | 0.9890 | 0.8700 | 0.9890 | 68,546 | +0.03(+2.59%) |
Apr 25, 2024 | 0.9400 | 0.9876 | 0.9200 | 0.9640 | 47,576 | +0.02(+1.95%) |
Apr 24, 2024 | 0.9300 | 0.9639 | 0.9000 | 0.9456 | 26,177 | +0.02(+1.68%) |
Apr 23, 2024 | 0.9900 | 0.9900 | 0.9000 | 0.9300 | 21,569 | -0.04(-4.12%) |
Apr 22, 2024 | 0.8650 | 0.9996 | 0.8650 | 0.9700 | 75,820 | +0.09(+10.23%) |
Apr 19, 2024 | 0.9400 | 0.9730 | 0.8650 | 0.8800 | 59,153 | -0.07(-7.37%) |
Apr 18, 2024 | 1.000 | 1.029 | 0.9400 | 0.9500 | 125,967 | -0.03(-3.06%) |
Apr 17, 2024 | 1.250 | 1.250 | 0.8550 | 0.9800 | 329,051 | -0.25(-20.33%) |
Apr 16, 2024 | 1.220 | 1.430 | 1.180 | 1.230 | 226,879 | +0.04(+3.36%) |
Apr 15, 2024 | 1.210 | 1.210 | 1.100 | 1.190 | 98,891 | -0.02(-1.65%) |
Apr 12, 2024 | 1.290 | 1.300 | 1.210 | 1.210 | 56,099 | -0.08(-6.20%) |
Apr 11, 2024 | 1.320 | 1.440 | 1.250 | 1.290 | 150,866 | -0.10(-7.19%) |
Apr 10, 2024 | 1.320 | 1.900 | 1.280 | 1.390 | 2,184,241 | +0.17(+13.86%) |
Apr 09, 2024 | 1.250 | 1.300 | 1.190 | 1.221 | 68,469 | -0.04(-3.11%) |
Apr 08, 2024 | 1.260 | 1.340 | 1.190 | 1.260 | 301,606 | +0.02(+1.61%) |
Apr 05, 2024 | 1.350 | 1.410 | 1.200 | 1.240 | 37,849 | -0.11(-8.15%) |
Apr 04, 2024 | 1.180 | 1.445 | 1.180 | 1.350 | 103,967 | +0.19(+16.38%) |
Apr 03, 2024 | 1.240 | 1.280 | 1.160 | 1.160 | 42,471 | +0.00(+0.00%) |
Apr 02, 2024 | 1.250 | 1.250 | 1.110 | 1.160 | 20,382 | -0.10(-7.94%) |
Apr 01, 2024 | 1.130 | 1.290 | 1.100 | 1.260 | 62,375 | +0.16(+14.55%) |
Mar 28, 2024 | 1.070 | 1.150 | 0.9500 | 1.100 | 93,975 | +0.09(+8.91%) |
Mar 27, 2024 | 1.120 | 1.190 | 0.9990 | 1.010 | 227,504 | -0.09(-8.18%) |
Mar 26, 2024 | 1.100 | 1.170 | 1.020 | 1.100 | 87,554 | -0.02(-1.79%) |
Mar 25, 2024 | 1.350 | 1.360 | 1.100 | 1.120 | 344,646 | -0.28(-20.00%) |
Mar 22, 2024 | 1.760 | 1.870 | 1.343 | 1.400 | 771,853 | -0.47(-25.13%) |
Mar 21, 2024 | 1.340 | 2.028 | 1.330 | 1.870 | 471,363 | +0.49(+35.51%) |
Mar 20, 2024 | 1.530 | 1.590 | 1.300 | 1.380 | 216,692 | -0.20(-12.66%) |
Mar 19, 2024 | 1.510 | 1.648 | 1.510 | 1.580 | 34,734 | -0.01(-0.48%) |
Mar 18, 2024 | 1.910 | 1.980 | 1.450 | 1.588 | 104,666 | -0.39(-19.82%) |
Mar 15, 2024 | 1.940 | 1.980 | 1.800 | 1.980 | 40,628 | +0.00(+0.00%) |
Mar 14, 2024 | 2.010 | 2.010 | 1.870 | 1.980 | 26,927 | -0.09(-4.32%) |
Mar 13, 2024 | 2.200 | 2.250 | 2.000 | 2.069 | 78,378 | -0.13(-5.94%) |
Mar 12, 2024 | 2.120 | 2.370 | 1.860 | 2.200 | 45,073 | +0.00(+0.00%) |
Mar 11, 2024 | 2.020 | 2.200 | 2.020 | 2.200 | 40,891 | +0.13(+6.28%) |
Mar 08, 2024 | 2.320 | 2.340 | 2.011 | 2.070 | 45,128 | -0.29(-12.29%) |
Mar 07, 2024 | 2.330 | 2.620 | 2.176 | 2.360 | 138,185 | +0.16(+7.27%) |
Mar 06, 2024 | 2.650 | 3.836 | 1.850 | 2.200 | 954,687 | -0.42(-16.03%) |
Mar 05, 2024 | 2.350 | 2.780 | 2.350 | 2.620 | 93,440 | +0.28(+12.06%) |
Mar 04, 2024 | 2.330 | 2.560 | 2.010 | 2.338 | 117,175 | -0.01(-0.50%) |