Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2024 | 1.490 | 1.575 | 1.460 | 1.565 | 1,612,503 | +0.09(+6.46%) |
May 29, 2024 | 1.535 | 1.540 | 1.460 | 1.470 | 1,548,628 | -0.03(-2.00%) |
May 28, 2024 | 1.520 | 1.520 | 1.460 | 1.500 | 2,684,528 | -0.02(-1.32%) |
May 24, 2024 | 1.520 | 1.550 | 1.510 | 1.520 | 1,053,021 | +0.01(+0.66%) |
May 23, 2024 | 1.580 | 1.610 | 1.505 | 1.510 | 2,337,642 | -0.08(-5.03%) |
May 22, 2024 | 1.600 | 1.630 | 1.570 | 1.590 | 2,192,794 | -0.01(-0.63%) |
May 21, 2024 | 1.650 | 1.700 | 1.570 | 1.600 | 2,812,120 | -0.06(-3.61%) |
May 20, 2024 | 1.590 | 1.660 | 1.580 | 1.660 | 2,960,965 | +0.06(+4.08%) |
May 17, 2024 | 1.550 | 1.620 | 1.550 | 1.595 | 3,575,606 | +0.02(+1.59%) |
May 16, 2024 | 1.520 | 1.640 | 1.480 | 1.570 | 5,416,230 | +0.05(+3.29%) |
May 15, 2024 | 1.510 | 1.530 | 1.490 | 1.520 | 1,669,011 | +0.02(+1.33%) |
May 14, 2024 | 1.470 | 1.510 | 1.440 | 1.500 | 3,276,348 | +0.03(+2.04%) |
May 13, 2024 | 1.500 | 1.520 | 1.430 | 1.470 | 2,147,863 | -0.01(-0.41%) |
May 10, 2024 | 1.380 | 1.500 | 1.380 | 1.476 | 1,771,494 | +0.10(+6.96%) |
May 09, 2024 | 1.450 | 1.450 | 1.360 | 1.380 | 2,578,484 | -0.06(-4.17%) |
May 08, 2024 | 1.450 | 1.470 | 1.400 | 1.440 | 2,083,125 | -0.02(-1.10%) |
May 07, 2024 | 1.490 | 1.490 | 1.450 | 1.456 | 1,343,487 | -0.03(-2.28%) |
May 06, 2024 | 1.500 | 1.510 | 1.470 | 1.490 | 1,292,957 | +0.00(+0.00%) |
May 03, 2024 | 1.510 | 1.510 | 1.470 | 1.490 | 1,949,437 | +0.01(+0.68%) |
May 02, 2024 | 1.520 | 1.530 | 0.6453 | 1.480 | 2,248,691 | -0.04(-2.63%) |
May 01, 2024 | 1.460 | 1.540 | 1.445 | 1.520 | 2,099,175 | +0.05(+3.40%) |
Apr 30, 2024 | 1.530 | 1.530 | 1.430 | 1.470 | 1,255,540 | -0.06(-3.92%) |
Apr 29, 2024 | 1.450 | 1.550 | 1.440 | 1.530 | 3,105,482 | +0.07(+4.79%) |
Apr 26, 2024 | 1.440 | 1.480 | 1.430 | 1.460 | 1,098,305 | +0.00(+0.34%) |
Apr 25, 2024 | 1.450 | 1.480 | 1.440 | 1.455 | 695,267 | -0.01(-1.01%) |
Apr 24, 2024 | 1.450 | 1.480 | 1.430 | 1.470 | 1,271,526 | +0.02(+1.37%) |
Apr 23, 2024 | 1.440 | 1.490 | 1.420 | 1.450 | 1,781,452 | +0.02(+1.47%) |
Apr 22, 2024 | 1.360 | 1.440 | 1.350 | 1.429 | 2,710,666 | +0.09(+6.64%) |
Apr 19, 2024 | 1.310 | 1.380 | 1.300 | 1.340 | 2,726,888 | +0.02(+1.52%) |
Apr 18, 2024 | 1.400 | 1.450 | 1.300 | 1.320 | 3,034,055 | -0.13(-8.97%) |
Apr 17, 2024 | 1.430 | 1.500 | 1.420 | 1.450 | 3,894,094 | +0.02(+1.40%) |
Apr 16, 2024 | 1.430 | 1.460 | 1.340 | 1.430 | 3,137,364 | -0.04(-2.72%) |
Apr 15, 2024 | 1.560 | 1.590 | 1.120 | 1.470 | 4,234,724 | -0.11(-6.96%) |
Apr 12, 2024 | 1.590 | 1.600 | 1.530 | 1.580 | 3,705,709 | -0.01(-0.63%) |
Apr 11, 2024 | 1.540 | 1.640 | 1.510 | 1.590 | 2,501,425 | +0.05(+3.25%) |
Apr 10, 2024 | 1.520 | 1.550 | 1.490 | 1.540 | 2,106,332 | -0.03(-1.91%) |
Apr 09, 2024 | 1.490 | 1.630 | 1.460 | 1.570 | 4,992,149 | +0.09(+6.44%) |
Apr 08, 2024 | 1.270 | 1.500 | 1.250 | 1.475 | 6,817,880 | +0.19(+14.34%) |
Apr 05, 2024 | 1.530 | 1.550 | 1.260 | 1.290 | 8,326,545 | -0.26(-17.04%) |
Apr 04, 2024 | 1.550 | 1.590 | 1.540 | 1.555 | 1,992,484 | +0.00(+0.00%) |
Apr 03, 2024 | 1.600 | 1.640 | 1.540 | 1.555 | 3,648,305 | -0.07(-4.01%) |
Apr 02, 2024 | 1.670 | 1.670 | 1.590 | 1.620 | 2,994,709 | -0.06(-3.57%) |
Apr 01, 2024 | 1.570 | 1.700 | 1.510 | 1.680 | 4,950,449 | +0.11(+7.01%) |
Mar 28, 2024 | 1.850 | 1.850 | 1.480 | 1.570 | 15,483,532 | -0.29(-15.82%) |
Mar 27, 2024 | 1.950 | 1.990 | 1.860 | 1.865 | 4,398,759 | -0.08(-4.36%) |
Mar 26, 2024 | 1.870 | 1.990 | 1.840 | 1.950 | 5,256,826 | +0.07(+3.72%) |
Mar 25, 2024 | 1.860 | 1.890 | 1.810 | 1.880 | 3,131,301 | -0.01(-0.53%) |
Mar 22, 2024 | 1.970 | 1.980 | 1.680 | 1.890 | 10,227,626 | -0.06(-2.83%) |
Mar 21, 2024 | 1.820 | 1.990 | 1.820 | 1.945 | 13,284,333 | +0.15(+8.06%) |
Mar 20, 2024 | 1.670 | 1.830 | 1.650 | 1.800 | 10,039,684 | +0.13(+7.78%) |
Mar 19, 2024 | 1.670 | 1.680 | 1.580 | 1.670 | 6,608,141 | +0.00(+0.00%) |
Mar 18, 2024 | 1.520 | 1.680 | 1.480 | 1.670 | 8,629,950 | +0.15(+9.87%) |
Mar 15, 2024 | 1.550 | 1.560 | 1.500 | 1.520 | 2,714,777 | -0.02(-1.30%) |
Mar 14, 2024 | 1.510 | 1.542 | 1.420 | 1.540 | 2,908,963 | +0.04(+2.67%) |
Mar 13, 2024 | 1.430 | 1.500 | 1.420 | 1.500 | 2,881,245 | +0.04(+2.74%) |
Mar 12, 2024 | 1.550 | 1.580 | 1.400 | 1.460 | 8,909,143 | -0.08(-5.19%) |
Mar 11, 2024 | 1.460 | 1.570 | 1.400 | 1.540 | 12,300,823 | +0.08(+5.84%) |
Mar 08, 2024 | 1.310 | 1.470 | 1.300 | 1.455 | 12,443,835 | +0.15(+11.07%) |
Mar 07, 2024 | 1.290 | 1.310 | 1.270 | 1.310 | 4,614,788 | +0.03(+2.34%) |
Mar 06, 2024 | 1.250 | 1.290 | 1.250 | 1.280 | 2,018,870 | +0.04(+3.23%) |
Mar 05, 2024 | 1.290 | 1.300 | 1.230 | 1.240 | 2,674,435 | -0.04(-3.13%) |
Mar 04, 2024 | 1.270 | 1.300 | 1.270 | 1.280 | 1,565,216 | +0.01(+0.79%) |