Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 1.150 | 1.145 | 1.010 | 1.050 | 57,608 | -0.09(-7.89%) |
May 21, 2024 | 1.220 | 1.220 | 1.110 | 1.140 | 21,213 | -0.04(-3.39%) |
May 20, 2024 | 1.180 | 1.220 | 1.180 | 1.180 | 29,673 | +0.01(+0.85%) |
May 17, 2024 | 1.270 | 1.270 | 1.070 | 1.170 | 20,825 | -0.04(-3.31%) |
May 16, 2024 | 1.170 | 1.240 | 1.170 | 1.210 | 16,137 | +0.01(+0.83%) |
May 15, 2024 | 1.220 | 1.233 | 1.140 | 1.200 | 8,711 | -0.04(-3.23%) |
May 14, 2024 | 1.090 | 1.250 | 1.090 | 1.240 | 63,398 | +0.12(+10.71%) |
May 13, 2024 | 1.200 | 1.218 | 1.086 | 1.120 | 19,151 | -0.07(-5.88%) |
May 10, 2024 | 1.180 | 1.270 | 1.140 | 1.190 | 65,071 | -0.01(-0.83%) |
May 09, 2024 | 1.230 | 1.230 | 1.200 | 1.200 | 16,594 | -0.03(-2.43%) |
May 08, 2024 | 1.190 | 1.230 | 1.123 | 1.230 | 79,982 | +0.05(+4.23%) |
May 07, 2024 | 1.310 | 1.310 | 1.160 | 1.180 | 43,270 | -0.13(-9.92%) |
May 06, 2024 | 1.080 | 1.400 | 1.080 | 1.310 | 146,670 | +0.23(+21.30%) |
May 03, 2024 | 1.070 | 1.110 | 1.040 | 1.080 | 54,510 | +0.04(+3.85%) |
May 02, 2024 | 1.070 | 1.070 | 1.010 | 1.040 | 13,319 | +0.00(+0.00%) |
May 01, 2024 | 1.050 | 1.080 | 1.010 | 1.040 | 17,686 | -0.03(-2.80%) |
Apr 30, 2024 | 1.060 | 1.090 | 1.060 | 1.070 | 14,244 | +0.01(+0.93%) |
Apr 29, 2024 | 1.090 | 1.099 | 1.040 | 1.060 | 31,826 | -0.04(-3.63%) |
Apr 26, 2024 | 1.100 | 1.140 | 1.050 | 1.100 | 24,954 | +0.00(+0.00%) |
Apr 25, 2024 | 1.160 | 1.160 | 1.100 | 1.100 | 43,866 | -0.07(-5.98%) |
Apr 24, 2024 | 1.170 | 1.200 | 1.140 | 1.170 | 13,910 | -0.08(-6.40%) |
Apr 23, 2024 | 1.200 | 1.250 | 1.166 | 1.250 | 10,903 | +0.07(+5.93%) |
Apr 22, 2024 | 1.180 | 1.200 | 1.140 | 1.180 | 18,750 | -0.03(-2.48%) |
Apr 19, 2024 | 1.220 | 1.300 | 1.170 | 1.210 | 31,476 | -0.01(-0.82%) |
Apr 18, 2024 | 1.310 | 1.310 | 1.213 | 1.220 | 22,747 | +0.02(+1.67%) |
Apr 17, 2024 | 1.160 | 1.200 | 1.140 | 1.200 | 14,928 | +0.02(+1.69%) |
Apr 16, 2024 | 1.150 | 1.180 | 1.110 | 1.180 | 23,586 | +0.01(+0.85%) |
Apr 15, 2024 | 1.230 | 1.240 | 1.145 | 1.170 | 48,526 | -0.06(-4.88%) |
Apr 12, 2024 | 1.270 | 1.280 | 1.150 | 1.230 | 58,819 | +0.03(+2.50%) |
Apr 11, 2024 | 1.320 | 1.320 | 1.190 | 1.200 | 70,893 | -0.11(-8.40%) |
Apr 10, 2024 | 1.330 | 1.340 | 1.270 | 1.310 | 6,843 | -0.04(-2.96%) |
Apr 09, 2024 | 1.340 | 1.350 | 1.310 | 1.350 | 20,993 | +0.00(+0.00%) |
Apr 08, 2024 | 1.350 | 1.350 | 1.300 | 1.350 | 31,694 | +0.03(+2.27%) |
Apr 05, 2024 | 1.260 | 1.340 | 1.260 | 1.320 | 61,228 | +0.06(+4.76%) |
Apr 04, 2024 | 1.360 | 1.440 | 1.220 | 1.260 | 211,336 | +0.00(+0.00%) |
Apr 03, 2024 | 1.240 | 1.350 | 1.230 | 1.260 | 44,993 | +0.02(+1.61%) |
Apr 02, 2024 | 1.280 | 1.320 | 1.210 | 1.240 | 77,140 | -0.07(-5.34%) |
Apr 01, 2024 | 1.370 | 1.430 | 1.270 | 1.310 | 69,185 | -0.05(-3.68%) |
Mar 28, 2024 | 1.420 | 1.420 | 1.310 | 1.360 | 69,856 | -0.03(-2.16%) |
Mar 27, 2024 | 1.420 | 1.430 | 1.340 | 1.390 | 27,076 | -0.02(-1.42%) |
Mar 26, 2024 | 1.480 | 1.500 | 1.330 | 1.410 | 53,201 | -0.04(-2.76%) |
Mar 25, 2024 | 1.390 | 1.450 | 1.310 | 1.450 | 60,700 | +0.02(+1.40%) |
Mar 22, 2024 | 1.330 | 1.455 | 1.330 | 1.430 | 126,865 | +0.10(+7.52%) |
Mar 21, 2024 | 1.430 | 1.550 | 1.330 | 1.330 | 137,592 | -0.22(-14.19%) |
Mar 20, 2024 | 1.190 | 1.630 | 1.190 | 1.550 | 248,729 | +0.37(+31.36%) |
Mar 19, 2024 | 1.200 | 1.280 | 1.080 | 1.180 | 66,317 | -0.02(-1.67%) |
Mar 18, 2024 | 1.260 | 1.300 | 1.200 | 1.200 | 188,016 | -0.03(-2.44%) |
Mar 15, 2024 | 1.260 | 1.280 | 1.145 | 1.230 | 137,199 | -0.05(-3.91%) |
Mar 14, 2024 | 1.390 | 1.390 | 1.170 | 1.280 | 61,718 | -0.10(-7.25%) |
Mar 13, 2024 | 1.300 | 1.432 | 1.300 | 1.380 | 193,243 | -0.10(-6.76%) |
Mar 12, 2024 | 1.470 | 1.508 | 1.300 | 1.480 | 38,644 | +0.01(+0.68%) |
Mar 11, 2024 | 1.470 | 1.520 | 1.430 | 1.470 | 33,547 | +0.04(+2.80%) |
Mar 08, 2024 | 1.590 | 1.590 | 1.400 | 1.430 | 143,538 | -0.15(-9.49%) |
Mar 07, 2024 | 1.630 | 1.640 | 1.540 | 1.580 | 105,533 | -0.07(-4.24%) |
Mar 06, 2024 | 1.580 | 1.650 | 1.580 | 1.650 | 104,320 | +0.08(+5.10%) |
Mar 05, 2024 | 1.550 | 1.600 | 1.510 | 1.570 | 101,522 | -0.03(-1.88%) |
Mar 04, 2024 | 1.510 | 1.650 | 1.490 | 1.600 | 75,644 | +0.07(+4.58%) |