Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 1.510 | 1.580 | 1.510 | 1.572 | 257,443 | +0.05(+3.42%) |
May 23, 2024 | 1.550 | 1.570 | 1.510 | 1.520 | 284,708 | -0.03(-2.25%) |
May 22, 2024 | 1.700 | 1.700 | 1.550 | 1.555 | 582,039 | -0.11(-6.61%) |
May 21, 2024 | 1.670 | 1.700 | 1.650 | 1.665 | 570,306 | +0.01(+0.30%) |
May 20, 2024 | 1.680 | 1.690 | 1.650 | 1.660 | 408,511 | -0.02(-1.01%) |
May 17, 2024 | 1.660 | 1.677 | 1.620 | 1.677 | 691,933 | +0.05(+2.88%) |
May 16, 2024 | 1.640 | 1.640 | 1.610 | 1.630 | 534,116 | -0.01(-0.61%) |
May 15, 2024 | 1.550 | 1.650 | 1.460 | 1.640 | 695,161 | +0.05(+3.14%) |
May 14, 2024 | 1.580 | 1.590 | 1.560 | 1.590 | 841,069 | +0.02(+1.27%) |
May 13, 2024 | 1.540 | 1.570 | 1.510 | 1.570 | 353,504 | +0.02(+1.13%) |
May 10, 2024 | 1.580 | 1.600 | 1.550 | 1.552 | 422,275 | -0.01(-0.48%) |
May 09, 2024 | 1.510 | 1.560 | 1.510 | 1.560 | 315,105 | +0.05(+3.31%) |
May 08, 2024 | 1.540 | 1.550 | 1.500 | 1.510 | 279,886 | -0.02(-1.31%) |
May 07, 2024 | 1.460 | 1.540 | 1.460 | 1.530 | 292,238 | +0.04(+2.68%) |
May 06, 2024 | 1.410 | 1.520 | 1.410 | 1.490 | 406,674 | +0.03(+2.05%) |
May 03, 2024 | 1.500 | 1.500 | 1.430 | 1.460 | 274,682 | -0.02(-1.35%) |
May 02, 2024 | 1.530 | 1.530 | 1.450 | 1.480 | 692,431 | -0.02(-1.33%) |
May 01, 2024 | 1.400 | 1.540 | 1.390 | 1.500 | 494,333 | +0.10(+7.14%) |
Apr 30, 2024 | 1.410 | 1.430 | 1.380 | 1.400 | 512,922 | -0.03(-1.75%) |
Apr 29, 2024 | 1.400 | 1.430 | 1.370 | 1.425 | 329,054 | +0.05(+3.26%) |
Apr 26, 2024 | 1.380 | 1.400 | 1.370 | 1.380 | 196,338 | +0.01(+0.73%) |
Apr 25, 2024 | 1.340 | 1.380 | 1.330 | 1.370 | 155,461 | +0.03(+2.24%) |
Apr 24, 2024 | 1.380 | 1.380 | 1.330 | 1.340 | 188,271 | -0.02(-1.58%) |
Apr 23, 2024 | 1.370 | 1.370 | 1.300 | 1.361 | 261,798 | +0.04(+2.96%) |
Apr 22, 2024 | 1.370 | 1.370 | 1.300 | 1.322 | 444,508 | -0.04(-2.77%) |
Apr 19, 2024 | 1.300 | 1.370 | 1.290 | 1.360 | 355,653 | +0.06(+4.62%) |
Apr 18, 2024 | 1.300 | 1.340 | 1.280 | 1.300 | 208,722 | +0.01(+0.39%) |
Apr 17, 2024 | 1.290 | 1.350 | 1.290 | 1.295 | 320,803 | +0.00(+0.39%) |
Apr 16, 2024 | 1.290 | 1.310 | 1.250 | 1.290 | 318,686 | -0.02(-1.21%) |
Apr 15, 2024 | 1.340 | 1.340 | 1.270 | 1.306 | 400,073 | -0.01(-1.08%) |
Apr 12, 2024 | 1.450 | 1.460 | 1.310 | 1.320 | 516,236 | -0.06(-4.35%) |
Apr 11, 2024 | 1.370 | 1.390 | 1.330 | 1.380 | 185,470 | +0.02(+1.47%) |
Apr 10, 2024 | 1.400 | 1.410 | 1.350 | 1.360 | 497,895 | -0.06(-4.23%) |
Apr 09, 2024 | 1.430 | 1.462 | 1.410 | 1.420 | 491,027 | -0.03(-1.73%) |
Apr 08, 2024 | 1.500 | 1.530 | 1.410 | 1.445 | 364,528 | -0.00(-0.34%) |
Apr 05, 2024 | 1.380 | 1.460 | 1.340 | 1.450 | 324,158 | +0.09(+6.62%) |
Apr 04, 2024 | 1.350 | 1.400 | 1.350 | 1.360 | 272,125 | +0.01(+0.37%) |
Apr 03, 2024 | 1.340 | 1.370 | 1.310 | 1.355 | 434,141 | +0.05(+4.03%) |
Apr 02, 2024 | 1.250 | 1.320 | 1.240 | 1.302 | 309,614 | +0.05(+3.85%) |
Apr 01, 2024 | 1.260 | 1.320 | 1.230 | 1.254 | 403,809 | +0.00(+0.34%) |
Mar 28, 2024 | 1.210 | 1.260 | 1.210 | 1.250 | 239,276 | +0.02(+1.63%) |
Mar 27, 2024 | 1.230 | 1.240 | 1.200 | 1.230 | 246,216 | +0.03(+2.50%) |
Mar 26, 2024 | 1.210 | 1.220 | 1.190 | 1.200 | 193,025 | +0.00(+0.00%) |
Mar 25, 2024 | 1.210 | 1.220 | 1.200 | 1.200 | 316,169 | -0.00(-0.12%) |
Mar 22, 2024 | 1.214 | 1.230 | 1.190 | 1.202 | 357,688 | -0.01(-0.70%) |
Mar 21, 2024 | 1.240 | 1.340 | 1.210 | 1.210 | 261,382 | -0.04(-3.20%) |
Mar 20, 2024 | 1.250 | 1.260 | 1.180 | 1.250 | 1,072,176 | -0.08(-6.37%) |
Mar 19, 2024 | 1.400 | 1.400 | 1.330 | 1.335 | 420,567 | -0.04(-2.91%) |
Mar 18, 2024 | 1.370 | 1.400 | 1.350 | 1.375 | 865,052 | +0.01(+1.10%) |
Mar 15, 2024 | 1.260 | 1.360 | 1.260 | 1.360 | 6,003,482 | +0.03(+1.99%) |
Mar 14, 2024 | 1.350 | 1.350 | 1.300 | 1.333 | 527,505 | +0.00(+0.26%) |
Mar 13, 2024 | 1.320 | 1.350 | 1.298 | 1.330 | 730,573 | +0.04(+3.10%) |
Mar 12, 2024 | 1.300 | 1.310 | 1.272 | 1.290 | 584,437 | -0.03(-2.27%) |
Mar 11, 2024 | 1.310 | 1.340 | 1.270 | 1.320 | 1,587,750 | +0.03(+2.33%) |
Mar 08, 2024 | 1.300 | 1.320 | 1.280 | 1.290 | 851,792 | +0.01(+0.78%) |
Mar 07, 2024 | 1.290 | 1.310 | 1.250 | 1.280 | 258,415 | +0.00(+0.00%) |
Mar 06, 2024 | 1.270 | 1.302 | 1.240 | 1.280 | 296,322 | +0.03(+2.40%) |
Mar 05, 2024 | 1.250 | 1.270 | 1.230 | 1.250 | 434,814 | +0.02(+1.63%) |
Mar 04, 2024 | 1.220 | 1.240 | 1.205 | 1.230 | 416,498 | +0.03(+2.37%) |