Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 1.340 | 1.490 | 1.340 | 1.400 | 100,970 | +0.06(+4.48%) |
May 23, 2024 | 1.380 | 1.380 | 1.302 | 1.340 | 84,911 | -0.03(-2.19%) |
May 22, 2024 | 1.400 | 1.404 | 1.300 | 1.370 | 111,738 | +0.02(+1.48%) |
May 21, 2024 | 1.420 | 1.460 | 1.340 | 1.350 | 242,043 | +0.02(+1.50%) |
May 20, 2024 | 1.550 | 1.550 | 1.320 | 1.330 | 361,451 | -0.26(-16.35%) |
May 17, 2024 | 1.730 | 1.750 | 1.550 | 1.590 | 247,021 | -0.17(-9.66%) |
May 16, 2024 | 1.680 | 1.770 | 1.550 | 1.760 | 489,882 | +0.06(+3.53%) |
May 15, 2024 | 1.690 | 2.000 | 1.620 | 1.700 | 1,612,806 | -0.03(-1.73%) |
May 14, 2024 | 1.800 | 1.860 | 1.460 | 1.730 | 10,948,493 | +0.40(+30.08%) |
May 13, 2024 | 1.410 | 1.422 | 1.310 | 1.330 | 119,455 | -0.11(-7.64%) |
May 10, 2024 | 1.310 | 1.450 | 1.300 | 1.440 | 126,768 | -0.07(-4.64%) |
May 09, 2024 | 1.800 | 1.820 | 1.350 | 1.510 | 1,063,298 | -0.63(-29.44%) |
May 08, 2024 | 1.520 | 2.270 | 1.470 | 2.140 | 1,107,662 | +0.64(+42.67%) |
May 07, 2024 | 1.730 | 1.730 | 1.460 | 1.500 | 252,615 | -0.15(-9.09%) |
May 06, 2024 | 1.440 | 1.690 | 1.440 | 1.650 | 425,168 | +0.19(+13.01%) |
May 03, 2024 | 1.190 | 1.500 | 1.190 | 1.460 | 667,488 | +0.26(+21.67%) |
May 02, 2024 | 1.090 | 1.550 | 1.070 | 1.200 | 4,824,874 | +0.16(+15.15%) |
May 01, 2024 | 1.040 | 1.070 | 0.9800 | 1.042 | 73,254 | -0.01(-0.71%) |
Apr 30, 2024 | 1.016 | 1.050 | 1.010 | 1.050 | 31,130 | -0.00(-0.05%) |
Apr 29, 2024 | 1.070 | 1.100 | 1.000 | 1.050 | 49,676 | -0.02(-1.87%) |
Apr 26, 2024 | 1.040 | 1.080 | 0.9900 | 1.070 | 133,092 | +0.05(+4.89%) |
Apr 25, 2024 | 1.010 | 1.066 | 0.9700 | 1.020 | 109,384 | -0.05(-4.66%) |
Apr 24, 2024 | 1.030 | 1.080 | 0.9401 | 1.070 | 1,282,964 | +0.08(+7.87%) |
Apr 23, 2024 | 0.9894 | 1.030 | 0.9682 | 0.9919 | 59,471 | -0.03(-2.75%) |
Apr 22, 2024 | 1.040 | 1.070 | 1.000 | 1.020 | 153,352 | -0.01(-0.97%) |
Apr 19, 2024 | 1.080 | 1.110 | 0.9557 | 1.030 | 156,344 | -0.03(-2.84%) |
Apr 18, 2024 | 1.180 | 1.193 | 1.020 | 1.060 | 68,098 | -0.11(-9.39%) |
Apr 17, 2024 | 1.210 | 1.227 | 1.060 | 1.170 | 78,517 | -0.06(-4.88%) |
Apr 16, 2024 | 1.140 | 1.250 | 1.140 | 1.230 | 136,266 | +0.00(+0.00%) |
Apr 15, 2024 | 1.270 | 1.310 | 1.185 | 1.230 | 91,521 | -0.06(-4.65%) |
Apr 12, 2024 | 1.330 | 1.380 | 1.260 | 1.290 | 65,800 | -0.07(-5.15%) |
Apr 11, 2024 | 1.350 | 1.390 | 1.290 | 1.360 | 30,333 | +0.04(+3.03%) |
Apr 10, 2024 | 1.300 | 1.330 | 1.260 | 1.320 | 42,889 | -0.03(-2.22%) |
Apr 09, 2024 | 1.330 | 1.390 | 1.250 | 1.350 | 62,429 | +0.02(+1.50%) |
Apr 08, 2024 | 1.240 | 1.330 | 1.240 | 1.330 | 42,534 | +0.06(+4.72%) |
Apr 05, 2024 | 1.320 | 1.320 | 1.220 | 1.270 | 37,676 | -0.02(-1.55%) |
Apr 04, 2024 | 1.360 | 1.370 | 1.260 | 1.290 | 76,528 | -0.04(-3.01%) |
Apr 03, 2024 | 1.340 | 1.340 | 1.276 | 1.330 | 88,954 | +0.01(+0.76%) |
Apr 02, 2024 | 1.420 | 1.440 | 1.300 | 1.320 | 108,885 | -0.11(-7.69%) |
Apr 01, 2024 | 1.400 | 1.440 | 1.300 | 1.430 | 117,035 | +0.05(+3.62%) |
Mar 28, 2024 | 1.390 | 1.451 | 1.310 | 1.380 | 272,405 | +0.10(+7.81%) |
Mar 27, 2024 | 1.280 | 1.300 | 1.250 | 1.280 | 92,407 | +0.00(+0.00%) |
Mar 26, 2024 | 1.400 | 1.460 | 1.270 | 1.280 | 266,100 | -0.22(-14.67%) |
Mar 25, 2024 | 1.680 | 1.690 | 1.400 | 1.500 | 363,956 | -0.22(-12.79%) |
Mar 22, 2024 | 1.890 | 1.890 | 1.610 | 1.720 | 115,589 | -0.12(-6.52%) |
Mar 21, 2024 | 1.630 | 1.880 | 1.630 | 1.840 | 77,352 | +0.19(+11.52%) |
Mar 20, 2024 | 1.710 | 1.710 | 1.610 | 1.650 | 40,519 | -0.01(-0.60%) |
Mar 19, 2024 | 1.640 | 1.720 | 1.580 | 1.660 | 34,863 | +0.00(+0.00%) |
Mar 18, 2024 | 1.660 | 1.740 | 1.640 | 1.660 | 44,925 | +0.02(+1.22%) |
Mar 15, 2024 | 1.680 | 1.730 | 1.640 | 1.640 | 79,177 | -0.09(-5.20%) |
Mar 14, 2024 | 1.810 | 1.849 | 1.580 | 1.730 | 113,741 | -0.04(-2.26%) |
Mar 13, 2024 | 1.820 | 1.850 | 1.730 | 1.770 | 87,312 | +0.00(+0.00%) |
Mar 12, 2024 | 1.900 | 1.900 | 1.730 | 1.770 | 129,257 | -0.11(-5.85%) |
Mar 11, 2024 | 1.990 | 2.000 | 1.830 | 1.880 | 95,652 | -0.11(-5.52%) |
Mar 08, 2024 | 1.930 | 2.030 | 1.910 | 1.990 | 75,350 | +0.04(+2.05%) |
Mar 07, 2024 | 2.100 | 2.100 | 1.910 | 1.950 | 117,768 | -0.07(-3.47%) |
Mar 06, 2024 | 1.860 | 2.100 | 1.850 | 2.020 | 129,204 | +0.14(+7.45%) |
Mar 05, 2024 | 1.930 | 1.990 | 1.800 | 1.880 | 197,708 | -0.14(-6.93%) |
Mar 04, 2024 | 2.110 | 2.305 | 2.000 | 2.020 | 324,151 | -0.09(-4.27%) |