Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 1.360 | 1.360 | 1.209 | 1.290 | 18,190 | -0.05(-3.73%) |
May 21, 2024 | 1.250 | 1.400 | 1.240 | 1.340 | 62,972 | +0.09(+7.20%) |
May 20, 2024 | 1.240 | 1.280 | 1.180 | 1.250 | 23,287 | -0.03(-2.34%) |
May 17, 2024 | 1.240 | 1.400 | 1.140 | 1.280 | 76,066 | +0.08(+6.67%) |
May 16, 2024 | 1.300 | 1.410 | 1.190 | 1.200 | 171,955 | -0.10(-7.69%) |
May 15, 2024 | 1.400 | 1.400 | 1.260 | 1.300 | 34,789 | -0.07(-5.11%) |
May 14, 2024 | 1.460 | 1.460 | 1.287 | 1.370 | 34,453 | +0.03(+2.24%) |
May 13, 2024 | 1.340 | 1.500 | 1.310 | 1.340 | 35,044 | +0.01(+0.75%) |
May 10, 2024 | 1.450 | 1.490 | 1.320 | 1.330 | 49,199 | -0.15(-10.10%) |
May 09, 2024 | 1.590 | 1.590 | 1.430 | 1.480 | 34,528 | -0.08(-5.16%) |
May 08, 2024 | 1.490 | 1.590 | 1.490 | 1.560 | 4,773 | +0.07(+4.70%) |
May 07, 2024 | 1.590 | 1.620 | 1.490 | 1.490 | 39,577 | -0.17(-10.24%) |
May 06, 2024 | 1.600 | 1.670 | 1.520 | 1.660 | 8,976 | +0.06(+3.75%) |
May 03, 2024 | 1.670 | 1.713 | 1.505 | 1.600 | 43,514 | -0.08(-4.76%) |
May 02, 2024 | 1.650 | 1.694 | 1.600 | 1.680 | 12,017 | +0.10(+6.33%) |
May 01, 2024 | 1.620 | 1.700 | 1.510 | 1.580 | 28,804 | -0.07(-4.24%) |
Apr 30, 2024 | 1.720 | 1.753 | 1.650 | 1.650 | 12,653 | -0.09(-5.17%) |
Apr 29, 2024 | 1.750 | 1.750 | 1.650 | 1.740 | 12,983 | +0.04(+2.35%) |
Apr 26, 2024 | 1.738 | 1.740 | 1.636 | 1.700 | 9,706 | -0.01(-0.58%) |
Apr 25, 2024 | 1.640 | 1.800 | 1.580 | 1.710 | 31,381 | +0.11(+6.87%) |
Apr 24, 2024 | 1.540 | 1.771 | 1.502 | 1.600 | 13,250 | -0.01(-0.62%) |
Apr 23, 2024 | 1.550 | 1.610 | 1.500 | 1.610 | 16,135 | +0.01(+0.74%) |
Apr 22, 2024 | 1.720 | 1.800 | 1.591 | 1.598 | 45,291 | -0.12(-7.09%) |
Apr 19, 2024 | 1.800 | 1.890 | 1.720 | 1.720 | 47,219 | -0.03(-1.71%) |
Apr 18, 2024 | 1.820 | 2.180 | 1.740 | 1.750 | 475,330 | +0.15(+9.37%) |
Apr 17, 2024 | 1.490 | 1.750 | 1.490 | 1.600 | 139,251 | +0.12(+8.47%) |
Apr 16, 2024 | 1.510 | 1.550 | 1.411 | 1.475 | 7,353 | +0.01(+0.34%) |
Apr 15, 2024 | 1.580 | 1.600 | 1.460 | 1.470 | 4,954 | -0.01(-0.68%) |
Apr 12, 2024 | 1.600 | 1.600 | 1.380 | 1.480 | 10,098 | -0.05(-3.27%) |
Apr 11, 2024 | 1.600 | 1.630 | 1.450 | 1.530 | 14,332 | -0.07(-4.38%) |
Apr 10, 2024 | 1.540 | 1.600 | 1.530 | 1.600 | 2,897 | +0.00(+0.00%) |
Apr 09, 2024 | 1.600 | 1.601 | 1.530 | 1.600 | 7,022 | +0.10(+6.67%) |
Apr 08, 2024 | 1.480 | 1.600 | 1.420 | 1.500 | 27,296 | -0.05(-3.23%) |
Apr 05, 2024 | 1.620 | 1.680 | 1.500 | 1.550 | 37,589 | +0.00(+0.00%) |
Apr 04, 2024 | 1.610 | 1.640 | 1.550 | 1.550 | 22,497 | -0.06(-3.73%) |
Apr 03, 2024 | 1.630 | 1.699 | 1.601 | 1.610 | 9,110 | -0.02(-1.23%) |
Apr 02, 2024 | 1.637 | 1.719 | 1.630 | 1.630 | 3,755 | -0.09(-5.23%) |
Apr 01, 2024 | 1.750 | 1.850 | 1.610 | 1.720 | 9,915 | +0.06(+3.61%) |
Mar 28, 2024 | 1.650 | 1.750 | 1.650 | 1.660 | 14,742 | -0.08(-4.60%) |
Mar 27, 2024 | 1.730 | 1.850 | 1.600 | 1.740 | 15,434 | +0.08(+4.82%) |
Mar 26, 2024 | 1.740 | 1.839 | 1.650 | 1.660 | 13,423 | -0.03(-1.78%) |
Mar 25, 2024 | 1.950 | 1.950 | 1.650 | 1.690 | 45,621 | -0.06(-3.43%) |
Mar 22, 2024 | 1.660 | 1.800 | 1.660 | 1.750 | 16,893 | -0.03(-1.69%) |
Mar 21, 2024 | 1.800 | 1.850 | 1.710 | 1.780 | 28,829 | +0.06(+3.49%) |
Mar 20, 2024 | 1.650 | 1.800 | 1.650 | 1.720 | 37,389 | +0.02(+1.18%) |
Mar 19, 2024 | 1.740 | 1.825 | 1.660 | 1.700 | 61,052 | -0.05(-2.86%) |
Mar 18, 2024 | 1.820 | 1.900 | 1.690 | 1.750 | 28,288 | -0.11(-5.91%) |
Mar 15, 2024 | 1.780 | 1.960 | 1.710 | 1.860 | 28,664 | +0.12(+6.90%) |
Mar 14, 2024 | 1.801 | 1.931 | 1.740 | 1.740 | 35,749 | -0.06(-3.37%) |
Mar 13, 2024 | 1.800 | 2.030 | 1.770 | 1.801 | 142,136 | +0.04(+2.31%) |
Mar 12, 2024 | 1.720 | 1.861 | 1.720 | 1.760 | 37,572 | +0.01(+0.57%) |
Mar 11, 2024 | 1.810 | 1.900 | 1.750 | 1.750 | 45,275 | -0.02(-1.13%) |
Mar 08, 2024 | 2.150 | 2.150 | 1.761 | 1.770 | 255,832 | -0.34(-16.11%) |
Mar 07, 2024 | 2.000 | 2.310 | 1.830 | 2.110 | 185,542 | +0.24(+12.83%) |
Mar 06, 2024 | 2.120 | 2.130 | 1.800 | 1.870 | 39,310 | -0.23(-10.95%) |
Mar 05, 2024 | 2.078 | 2.317 | 1.850 | 2.100 | 143,837 | +0.23(+12.30%) |
Mar 04, 2024 | 1.700 | 1.970 | 1.660 | 1.870 | 104,402 | +0.04(+2.19%) |