Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 1.240 | 1.270 | 1.220 | 1.250 | 5,325,559 | +0.00(+0.00%) |
May 30, 2024 | 1.230 | 1.260 | 1.220 | 1.250 | 4,139,102 | +0.02(+1.63%) |
May 29, 2024 | 1.210 | 1.240 | 1.200 | 1.230 | 7,314,815 | -0.01(-0.81%) |
May 28, 2024 | 1.240 | 1.280 | 1.210 | 1.240 | 6,136,088 | -0.01(-0.80%) |
May 24, 2024 | 1.230 | 1.280 | 1.215 | 1.250 | 7,128,377 | +0.03(+2.46%) |
May 23, 2024 | 1.250 | 1.260 | 1.200 | 1.220 | 10,323,935 | -0.01(-0.81%) |
May 22, 2024 | 1.260 | 1.360 | 1.230 | 1.230 | 10,399,612 | -0.03(-2.38%) |
May 21, 2024 | 1.290 | 1.310 | 1.260 | 1.260 | 11,558,817 | -0.04(-3.08%) |
May 20, 2024 | 1.340 | 1.345 | 1.290 | 1.300 | 5,519,981 | -0.02(-1.52%) |
May 17, 2024 | 1.340 | 1.340 | 1.290 | 1.320 | 6,857,530 | -0.01(-0.75%) |
May 16, 2024 | 1.410 | 1.440 | 1.320 | 1.330 | 8,504,100 | -0.05(-3.62%) |
May 15, 2024 | 1.500 | 1.500 | 1.360 | 1.380 | 11,271,245 | -0.08(-5.48%) |
May 14, 2024 | 1.560 | 1.620 | 1.440 | 1.460 | 26,631,648 | +0.02(+1.39%) |
May 13, 2024 | 1.320 | 1.450 | 1.300 | 1.440 | 19,757,108 | +0.16(+12.50%) |
May 10, 2024 | 1.320 | 1.330 | 1.250 | 1.280 | 6,315,500 | -0.05(-3.76%) |
May 09, 2024 | 1.250 | 1.330 | 1.240 | 1.330 | 8,467,713 | +0.10(+8.13%) |
May 08, 2024 | 1.280 | 1.290 | 1.220 | 1.230 | 12,351,648 | -0.08(-6.11%) |
May 07, 2024 | 1.400 | 1.400 | 1.310 | 1.310 | 11,978,353 | -0.10(-7.09%) |
May 06, 2024 | 1.430 | 1.460 | 1.370 | 1.410 | 13,659,004 | +0.04(+2.92%) |
May 03, 2024 | 1.630 | 1.690 | 1.360 | 1.370 | 32,029,888 | -0.18(-11.61%) |
May 02, 2024 | 1.510 | 1.550 | 1.450 | 1.550 | 12,751,428 | +0.11(+7.64%) |
May 01, 2024 | 1.390 | 1.510 | 1.370 | 1.440 | 6,368,043 | +0.02(+1.41%) |
Apr 30, 2024 | 1.410 | 1.470 | 1.375 | 1.420 | 5,957,145 | +0.02(+1.43%) |
Apr 29, 2024 | 1.410 | 1.460 | 1.380 | 1.400 | 5,525,809 | +0.01(+0.72%) |
Apr 26, 2024 | 1.370 | 1.430 | 1.350 | 1.390 | 3,399,430 | +0.02(+1.46%) |
Apr 25, 2024 | 1.350 | 1.380 | 1.330 | 1.370 | 3,506,039 | -0.01(-0.72%) |
Apr 24, 2024 | 1.410 | 1.440 | 1.360 | 1.380 | 4,223,027 | -0.05(-3.50%) |
Apr 23, 2024 | 1.350 | 1.450 | 1.330 | 1.430 | 11,555,097 | +0.09(+6.72%) |
Apr 22, 2024 | 1.350 | 1.380 | 1.202 | 1.340 | 19,374,204 | -0.01(-0.74%) |
Apr 19, 2024 | 1.390 | 1.420 | 1.320 | 1.350 | 8,796,071 | -0.05(-3.57%) |
Apr 18, 2024 | 1.400 | 1.480 | 1.360 | 1.400 | 6,795,257 | +0.01(+0.72%) |
Apr 17, 2024 | 1.430 | 1.480 | 1.380 | 1.390 | 4,535,895 | +0.02(+1.46%) |
Apr 16, 2024 | 1.380 | 1.400 | 1.350 | 1.370 | 5,659,556 | -0.03(-2.14%) |
Apr 15, 2024 | 1.450 | 1.470 | 1.380 | 1.400 | 7,477,198 | -0.05(-3.45%) |
Apr 12, 2024 | 1.470 | 1.490 | 1.420 | 1.450 | 4,793,532 | -0.04(-2.68%) |
Apr 11, 2024 | 1.530 | 1.550 | 1.460 | 1.490 | 5,918,979 | -0.02(-1.32%) |
Apr 10, 2024 | 1.550 | 1.570 | 1.490 | 1.510 | 7,506,850 | -0.10(-6.21%) |
Apr 09, 2024 | 1.580 | 1.665 | 1.580 | 1.610 | 5,016,009 | +0.03(+1.90%) |
Apr 08, 2024 | 1.570 | 1.600 | 1.525 | 1.580 | 4,711,114 | +0.03(+1.94%) |
Apr 05, 2024 | 1.540 | 1.570 | 1.500 | 1.550 | 6,833,337 | -0.01(-0.64%) |
Apr 04, 2024 | 1.600 | 1.670 | 1.550 | 1.560 | 10,285,396 | +0.00(+0.00%) |
Apr 03, 2024 | 1.520 | 1.580 | 1.490 | 1.560 | 5,425,995 | +0.02(+1.30%) |
Apr 02, 2024 | 1.520 | 1.550 | 1.500 | 1.540 | 5,238,490 | -0.04(-2.53%) |
Apr 01, 2024 | 1.590 | 1.590 | 1.510 | 1.580 | 6,016,661 | +0.00(+0.00%) |
Mar 28, 2024 | 1.560 | 1.570 | 1.570 | 1.580 | 6,435,586 | +0.02(+1.28%) |
Mar 27, 2024 | 1.540 | 1.540 | 1.510 | 1.560 | 5,110,984 | +0.06(+4.00%) |
Mar 26, 2024 | 1.560 | 1.580 | 1.490 | 1.500 | 5,229,768 | -0.04(-2.60%) |
Mar 25, 2024 | 1.520 | 1.570 | 1.500 | 1.540 | 6,018,213 | +0.03(+1.99%) |
Mar 22, 2024 | 1.560 | 1.570 | 1.510 | 1.510 | 5,815,811 | -0.08(-5.03%) |
Mar 21, 2024 | 1.640 | 1.660 | 1.560 | 1.590 | 7,546,586 | -0.01(-0.63%) |
Mar 20, 2024 | 1.520 | 1.620 | 1.480 | 1.600 | 9,323,876 | +0.08(+5.26%) |
Mar 19, 2024 | 1.520 | 1.540 | 1.460 | 1.520 | 5,800,702 | -0.02(-1.30%) |
Mar 18, 2024 | 1.530 | 1.570 | 1.470 | 1.540 | 7,680,893 | +0.03(+1.99%) |
Mar 15, 2024 | 1.550 | 1.580 | 1.490 | 1.510 | 10,050,340 | -0.04(-2.58%) |
Mar 14, 2024 | 1.630 | 1.640 | 1.530 | 1.550 | 7,810,588 | -0.06(-3.73%) |
Mar 13, 2024 | 1.550 | 1.690 | 1.530 | 1.610 | 11,704,544 | +0.07(+4.55%) |
Mar 12, 2024 | 1.630 | 1.630 | 1.510 | 1.540 | 14,447,754 | -0.07(-4.35%) |
Mar 11, 2024 | 1.680 | 1.736 | 1.610 | 1.610 | 7,072,763 | -0.07(-4.17%) |
Mar 08, 2024 | 1.690 | 1.790 | 1.650 | 1.680 | 13,119,548 | +0.04(+2.44%) |
Mar 07, 2024 | 1.720 | 1.790 | 1.630 | 1.640 | 13,507,383 | -0.09(-5.20%) |
Mar 06, 2024 | 1.740 | 1.796 | 1.710 | 1.730 | 9,758,532 | -0.01(-0.57%) |
Mar 05, 2024 | 1.840 | 1.840 | 1.710 | 1.740 | 17,482,088 | -0.11(-5.95%) |
Mar 04, 2024 | 1.950 | 1.970 | 1.850 | 1.850 | 13,058,754 | -0.05(-2.63%) |