Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 1.890 | 1.900 | 1.790 | 1.800 | 172,443 | -0.07(-4.00%) |
May 09, 2024 | 1.830 | 1.920 | 1.830 | 1.875 | 217,213 | +0.05(+3.02%) |
May 08, 2024 | 1.890 | 1.950 | 1.790 | 1.820 | 218,073 | -0.07(-3.70%) |
May 07, 2024 | 1.970 | 1.980 | 1.880 | 1.890 | 286,328 | -0.06(-3.08%) |
May 06, 2024 | 1.870 | 1.980 | 1.870 | 1.950 | 245,270 | +0.02(+1.04%) |
May 03, 2024 | 1.920 | 1.970 | 1.895 | 1.930 | 211,443 | +0.02(+1.05%) |
May 02, 2024 | 1.870 | 1.910 | 1.851 | 1.910 | 264,440 | +0.07(+3.80%) |
May 01, 2024 | 1.930 | 1.930 | 1.840 | 1.840 | 143,873 | -0.06(-3.16%) |
Apr 30, 2024 | 1.920 | 1.960 | 1.840 | 1.900 | 346,557 | -0.03(-1.55%) |
Apr 29, 2024 | 1.980 | 1.985 | 1.880 | 1.930 | 423,844 | +0.03(+1.85%) |
Apr 26, 2024 | 1.860 | 1.940 | 1.830 | 1.895 | 313,770 | +0.04(+2.43%) |
Apr 25, 2024 | 1.900 | 1.900 | 1.770 | 1.850 | 295,714 | -0.03(-1.60%) |
Apr 24, 2024 | 1.740 | 1.890 | 1.740 | 1.880 | 292,108 | +0.14(+8.05%) |
Apr 23, 2024 | 1.700 | 1.820 | 1.700 | 1.740 | 233,136 | +0.02(+1.16%) |
Apr 22, 2024 | 1.670 | 1.740 | 1.620 | 1.720 | 289,360 | +0.06(+3.61%) |
Apr 19, 2024 | 1.690 | 1.740 | 1.600 | 1.660 | 291,986 | -0.04(-2.35%) |
Apr 18, 2024 | 1.670 | 1.739 | 1.580 | 1.700 | 523,702 | +0.03(+1.80%) |
Apr 17, 2024 | 1.670 | 1.690 | 1.540 | 1.670 | 385,444 | +0.01(+0.60%) |
Apr 16, 2024 | 1.710 | 1.730 | 1.640 | 1.660 | 190,616 | -0.07(-4.05%) |
Apr 15, 2024 | 1.750 | 1.800 | 1.680 | 1.730 | 411,652 | -0.02(-1.14%) |
Apr 12, 2024 | 1.840 | 1.860 | 1.710 | 1.750 | 295,984 | -0.08(-4.37%) |
Apr 11, 2024 | 1.810 | 1.860 | 1.770 | 1.830 | 236,553 | +0.01(+0.55%) |
Apr 10, 2024 | 1.860 | 1.890 | 1.780 | 1.820 | 218,119 | -0.01(-0.55%) |
Apr 09, 2024 | 1.950 | 1.970 | 1.830 | 1.830 | 393,028 | -0.12(-6.15%) |
Apr 08, 2024 | 1.980 | 1.980 | 1.910 | 1.950 | 257,818 | +0.00(+0.00%) |
Apr 05, 2024 | 1.880 | 1.970 | 1.880 | 1.950 | 197,834 | +0.05(+2.63%) |
Apr 04, 2024 | 1.870 | 1.925 | 1.820 | 1.900 | 343,367 | +0.04(+2.15%) |
Apr 03, 2024 | 1.870 | 2.000 | 1.860 | 1.860 | 327,136 | -0.01(-0.53%) |
Apr 02, 2024 | 1.870 | 1.895 | 1.840 | 1.870 | 231,920 | +0.02(+1.08%) |
Apr 01, 2024 | 1.950 | 1.960 | 1.830 | 1.850 | 431,465 | -0.10(-5.13%) |
Mar 28, 2024 | 1.940 | 1.945 | 1.945 | 1.950 | 549,058 | +0.02(+1.04%) |
Mar 27, 2024 | 1.950 | 1.970 | 1.880 | 1.930 | 254,231 | +0.01(+0.52%) |
Mar 26, 2024 | 1.900 | 1.970 | 1.900 | 1.920 | 318,518 | -0.03(-1.54%) |
Mar 25, 2024 | 2.050 | 2.050 | 1.780 | 1.950 | 531,697 | -0.09(-4.41%) |
Mar 22, 2024 | 2.040 | 2.100 | 2.010 | 2.040 | 558,837 | -0.01(-0.49%) |
Mar 21, 2024 | 1.990 | 2.080 | 1.950 | 2.050 | 514,845 | +0.07(+3.54%) |
Mar 20, 2024 | 2.090 | 2.110 | 1.930 | 1.980 | 541,733 | -0.08(-3.88%) |
Mar 19, 2024 | 1.910 | 2.150 | 1.890 | 2.060 | 648,270 | +0.18(+9.57%) |
Mar 18, 2024 | 1.840 | 1.940 | 1.840 | 1.880 | 208,452 | +0.04(+2.17%) |
Mar 15, 2024 | 1.870 | 1.920 | 1.830 | 1.840 | 409,824 | +0.02(+1.10%) |
Mar 14, 2024 | 1.850 | 1.942 | 1.820 | 1.820 | 302,148 | -0.05(-2.67%) |
Mar 13, 2024 | 1.870 | 1.930 | 1.760 | 1.870 | 314,019 | +0.02(+0.81%) |
Mar 12, 2024 | 1.850 | 1.910 | 1.710 | 1.855 | 310,605 | +0.03(+1.92%) |
Mar 11, 2024 | 1.850 | 1.980 | 1.800 | 1.820 | 332,663 | -0.05(-2.67%) |
Mar 08, 2024 | 1.950 | 1.980 | 1.810 | 1.870 | 359,162 | -0.06(-3.11%) |
Mar 07, 2024 | 1.930 | 2.030 | 1.830 | 1.930 | 533,768 | +0.03(+1.58%) |
Mar 06, 2024 | 1.780 | 1.930 | 1.740 | 1.900 | 530,255 | +0.18(+10.47%) |
Mar 05, 2024 | 1.630 | 1.780 | 1.620 | 1.720 | 243,720 | +0.00(+0.00%) |
Mar 04, 2024 | 1.560 | 1.740 | 1.495 | 1.720 | 520,765 | +0.14(+8.86%) |
Mar 01, 2024 | 1.620 | 1.620 | 1.550 | 1.580 | 162,238 | -0.04(-2.47%) |
Feb 29, 2024 | 1.670 | 1.710 | 1.530 | 1.620 | 633,337 | -0.03(-1.82%) |
Feb 28, 2024 | 1.700 | 1.750 | 1.635 | 1.650 | 334,191 | -0.03(-1.79%) |
Feb 27, 2024 | 1.680 | 1.750 | 1.660 | 1.680 | 202,254 | -0.01(-0.59%) |
Feb 26, 2024 | 1.700 | 1.750 | 1.600 | 1.690 | 277,626 | -0.02(-1.17%) |
Feb 23, 2024 | 1.670 | 1.740 | 1.650 | 1.710 | 260,934 | +0.03(+1.79%) |
Feb 22, 2024 | 1.625 | 1.730 | 1.625 | 1.680 | 322,558 | +0.08(+5.00%) |
Feb 21, 2024 | 1.570 | 1.665 | 1.550 | 1.600 | 339,499 | +0.03(+1.91%) |
Feb 20, 2024 | 1.420 | 1.590 | 1.400 | 1.570 | 402,075 | +0.12(+8.28%) |
Feb 16, 2024 | 1.430 | 1.535 | 1.430 | 1.450 | 178,625 | +0.01(+0.69%) |
Feb 15, 2024 | 1.440 | 1.470 | 1.350 | 1.440 | 151,543 | +0.03(+2.13%) |
Feb 14, 2024 | 1.430 | 1.440 | 1.360 | 1.410 | 233,721 | -0.05(-3.42%) |
Feb 13, 2024 | 1.450 | 1.530 | 1.420 | 1.460 | 118,744 | -0.04(-2.67%) |
Feb 12, 2024 | 1.400 | 1.530 | 1.400 | 1.500 | 157,263 | +0.10(+7.14%) |
Feb 09, 2024 | 1.460 | 1.500 | 1.380 | 1.400 | 70,233 | -0.09(-6.04%) |
Feb 08, 2024 | 1.400 | 1.566 | 1.020 | 1.490 | 675,006 | +0.02(+1.36%) |
Feb 07, 2024 | 1.590 | 1.590 | 1.430 | 1.470 | 233,944 | -0.12(-7.55%) |
Feb 06, 2024 | 1.550 | 1.590 | 1.520 | 1.590 | 212,540 | +0.04(+2.58%) |
Feb 05, 2024 | 1.430 | 1.550 | 1.430 | 1.550 | 319,408 | +0.12(+8.39%) |
Feb 02, 2024 | 1.390 | 1.480 | 1.390 | 1.430 | 107,706 | +0.00(+0.00%) |
Feb 01, 2024 | 1.430 | 1.430 | 1.390 | 1.430 | 106,218 | +0.00(+0.00%) |
Jan 31, 2024 | 1.410 | 1.470 | 1.410 | 1.430 | 162,191 | -0.01(-0.69%) |
Jan 30, 2024 | 1.460 | 1.540 | 1.420 | 1.440 | 238,399 | -0.03(-2.04%) |
Jan 29, 2024 | 1.480 | 1.510 | 1.430 | 1.470 | 156,017 | -0.04(-2.65%) |
Jan 26, 2024 | 1.390 | 1.540 | 1.390 | 1.510 | 322,670 | +0.12(+8.63%) |
Jan 25, 2024 | 1.510 | 1.520 | 1.360 | 1.390 | 301,111 | -0.12(-8.25%) |
Jan 24, 2024 | 1.330 | 1.530 | 1.320 | 1.515 | 713,124 | +0.19(+14.77%) |
Jan 23, 2024 | 1.350 | 1.380 | 1.300 | 1.320 | 166,570 | -0.03(-2.22%) |
Jan 22, 2024 | 1.340 | 1.390 | 1.330 | 1.350 | 192,063 | +0.02(+1.50%) |
Jan 19, 2024 | 1.340 | 1.390 | 1.300 | 1.330 | 209,090 | -0.01(-0.75%) |
Jan 18, 2024 | 1.280 | 1.350 | 1.240 | 1.340 | 156,791 | +0.04(+3.08%) |
Jan 17, 2024 | 1.260 | 1.310 | 1.250 | 1.300 | 28,711 | +0.02(+1.56%) |
Jan 16, 2024 | 1.280 | 1.329 | 1.260 | 1.280 | 73,926 | -0.02(-1.54%) |
Jan 12, 2024 | 1.330 | 1.330 | 1.260 | 1.300 | 56,205 | +0.01(+0.78%) |
Jan 11, 2024 | 1.320 | 1.350 | 1.280 | 1.290 | 139,033 | -0.06(-4.44%) |
Jan 10, 2024 | 1.400 | 1.430 | 1.320 | 1.350 | 112,598 | -0.05(-3.57%) |
Jan 09, 2024 | 1.320 | 1.470 | 1.290 | 1.400 | 278,871 | +0.04(+2.94%) |
Jan 08, 2024 | 1.280 | 1.370 | 1.262 | 1.360 | 88,828 | +0.07(+5.43%) |
Jan 05, 2024 | 1.250 | 1.320 | 1.230 | 1.290 | 158,132 | +0.02(+1.57%) |
Jan 04, 2024 | 1.240 | 1.370 | 1.240 | 1.270 | 149,246 | +0.02(+1.60%) |
Jan 03, 2024 | 1.200 | 1.270 | 1.180 | 1.250 | 223,198 | +0.00(+0.00%) |