Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 13, 2024 | 1.120 | 1.150 | 1.060 | 1.075 | 194,994 | -0.11(-9.28%) |
May 10, 2024 | 1.110 | 1.210 | 1.050 | 1.185 | 552,534 | +0.01(+0.42%) |
May 09, 2024 | 1.300 | 1.450 | 1.170 | 1.180 | 2,803,611 | -0.08(-6.35%) |
May 08, 2024 | 1.210 | 1.320 | 1.150 | 1.260 | 353,179 | +0.05(+4.13%) |
May 07, 2024 | 1.220 | 1.250 | 1.167 | 1.210 | 98,459 | -0.06(-4.72%) |
May 06, 2024 | 1.190 | 1.280 | 1.130 | 1.270 | 144,772 | +0.07(+5.83%) |
May 03, 2024 | 1.230 | 1.300 | 1.185 | 1.200 | 71,998 | -0.05(-4.00%) |
May 02, 2024 | 1.220 | 1.340 | 1.200 | 1.250 | 88,634 | +0.03(+2.46%) |
May 01, 2024 | 1.210 | 1.230 | 1.160 | 1.220 | 43,066 | +0.00(+0.00%) |
Apr 30, 2024 | 1.280 | 1.340 | 1.200 | 1.220 | 95,302 | -0.08(-6.15%) |
Apr 29, 2024 | 1.300 | 1.370 | 1.250 | 1.300 | 66,195 | +0.02(+1.56%) |
Apr 26, 2024 | 1.330 | 1.331 | 1.250 | 1.280 | 58,400 | +0.00(+0.00%) |
Apr 25, 2024 | 1.280 | 1.328 | 1.220 | 1.280 | 86,263 | +0.05(+4.07%) |
Apr 24, 2024 | 1.350 | 1.365 | 1.210 | 1.230 | 119,281 | -0.14(-10.22%) |
Apr 23, 2024 | 1.300 | 1.500 | 1.300 | 1.370 | 278,076 | +0.04(+3.01%) |
Apr 22, 2024 | 1.380 | 1.430 | 1.280 | 1.330 | 97,188 | -0.09(-6.34%) |
Apr 19, 2024 | 1.600 | 1.600 | 1.390 | 1.420 | 63,735 | -0.12(-7.79%) |
Apr 18, 2024 | 1.420 | 1.629 | 1.410 | 1.540 | 182,263 | +0.10(+6.94%) |
Apr 17, 2024 | 1.540 | 1.580 | 1.415 | 1.440 | 130,596 | -0.04(-2.70%) |
Apr 16, 2024 | 1.550 | 1.787 | 1.480 | 1.480 | 88,678 | -0.12(-7.22%) |
Apr 15, 2024 | 1.840 | 1.840 | 1.550 | 1.595 | 62,605 | -0.08(-5.05%) |
Apr 12, 2024 | 1.740 | 1.760 | 1.630 | 1.680 | 30,455 | -0.10(-5.61%) |
Apr 11, 2024 | 1.790 | 1.790 | 1.750 | 1.780 | 10,163 | -0.01(-0.56%) |
Apr 10, 2024 | 1.810 | 1.833 | 1.775 | 1.790 | 14,785 | -0.06(-3.24%) |
Apr 09, 2024 | 1.740 | 1.850 | 1.731 | 1.850 | 40,189 | +0.08(+4.50%) |
Apr 08, 2024 | 1.800 | 1.800 | 1.720 | 1.770 | 25,507 | +0.00(+0.02%) |
Apr 05, 2024 | 1.770 | 1.840 | 1.740 | 1.770 | 27,313 | -0.02(-1.12%) |
Apr 04, 2024 | 1.780 | 1.810 | 1.735 | 1.790 | 24,278 | -0.04(-2.19%) |
Apr 03, 2024 | 1.750 | 1.850 | 1.730 | 1.830 | 48,738 | +0.11(+6.40%) |
Apr 02, 2024 | 1.790 | 1.790 | 1.680 | 1.720 | 44,103 | -0.05(-2.82%) |
Apr 01, 2024 | 1.800 | 1.810 | 1.700 | 1.770 | 89,391 | -0.02(-1.12%) |
Mar 28, 2024 | 1.700 | 1.839 | 1.690 | 1.790 | 33,368 | +0.05(+3.17%) |
Mar 27, 2024 | 1.755 | 1.755 | 1.650 | 1.735 | 32,830 | +0.01(+0.29%) |
Mar 26, 2024 | 1.820 | 1.820 | 1.710 | 1.730 | 65,094 | -0.09(-4.95%) |
Mar 25, 2024 | 1.930 | 1.930 | 1.770 | 1.820 | 61,729 | -0.05(-2.67%) |
Mar 22, 2024 | 1.890 | 1.910 | 1.810 | 1.870 | 96,074 | +0.04(+2.19%) |
Mar 21, 2024 | 1.860 | 1.900 | 1.800 | 1.830 | 71,106 | -0.06(-3.17%) |
Mar 20, 2024 | 1.880 | 1.930 | 1.830 | 1.890 | 136,055 | +0.05(+2.72%) |
Mar 19, 2024 | 1.980 | 1.980 | 1.830 | 1.840 | 120,111 | -0.08(-4.17%) |
Mar 18, 2024 | 2.040 | 2.070 | 1.910 | 1.920 | 152,571 | -0.08(-4.00%) |
Mar 15, 2024 | 1.930 | 2.150 | 1.910 | 2.000 | 263,565 | +0.06(+3.09%) |
Mar 14, 2024 | 2.030 | 2.100 | 1.900 | 1.940 | 179,449 | -0.09(-4.43%) |
Mar 13, 2024 | 1.950 | 2.200 | 1.860 | 2.030 | 410,453 | +0.11(+5.73%) |
Mar 12, 2024 | 1.870 | 1.950 | 1.830 | 1.920 | 87,830 | +0.02(+1.05%) |
Mar 11, 2024 | 1.880 | 1.948 | 1.880 | 1.900 | 69,388 | +0.02(+1.06%) |
Mar 08, 2024 | 1.850 | 2.000 | 1.850 | 1.880 | 62,435 | +0.00(+0.00%) |
Mar 07, 2024 | 1.990 | 2.040 | 1.880 | 1.880 | 85,784 | -0.14(-6.93%) |
Mar 06, 2024 | 1.980 | 2.050 | 1.970 | 2.020 | 125,471 | +0.10(+5.21%) |
Mar 05, 2024 | 2.010 | 2.040 | 1.830 | 1.920 | 214,409 | -0.15(-7.25%) |
Mar 04, 2024 | 2.030 | 2.100 | 1.950 | 2.070 | 74,481 | +0.07(+3.50%) |