Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2024 | 1.620 | 1.660 | 1.610 | 1.630 | 64,827 | -0.04(-2.34%) |
May 24, 2024 | 1.663 | 1.670 | 1.640 | 1.669 | 37,971 | +0.01(+0.63%) |
May 23, 2024 | 1.670 | 1.700 | 1.640 | 1.659 | 71,525 | -0.01(-0.69%) |
May 22, 2024 | 1.700 | 1.700 | 1.630 | 1.670 | 57,599 | -0.02(-1.18%) |
May 21, 2024 | 1.700 | 1.750 | 1.680 | 1.690 | 189,933 | -0.01(-0.59%) |
May 20, 2024 | 1.670 | 1.720 | 1.600 | 1.700 | 178,731 | +0.03(+1.80%) |
May 17, 2024 | 1.580 | 1.671 | 1.570 | 1.670 | 74,884 | +0.11(+7.05%) |
May 16, 2024 | 1.555 | 1.580 | 1.550 | 1.560 | 34,485 | +0.01(+0.65%) |
May 15, 2024 | 1.600 | 1.600 | 1.540 | 1.550 | 42,998 | -0.01(-0.47%) |
May 14, 2024 | 1.550 | 1.604 | 1.540 | 1.557 | 48,158 | +0.01(+0.47%) |
May 13, 2024 | 1.696 | 1.700 | 1.550 | 1.550 | 65,188 | -0.15(-8.82%) |
May 10, 2024 | 1.730 | 1.740 | 1.660 | 1.700 | 133,986 | -0.03(-1.73%) |
May 09, 2024 | 1.630 | 1.750 | 1.578 | 1.730 | 85,683 | +0.13(+8.12%) |
May 08, 2024 | 1.580 | 1.610 | 1.549 | 1.600 | 88,765 | +0.04(+2.66%) |
May 07, 2024 | 1.570 | 1.590 | 1.520 | 1.558 | 48,307 | +0.04(+2.53%) |
May 06, 2024 | 1.550 | 1.580 | 1.520 | 1.520 | 86,765 | -0.01(-0.65%) |
May 03, 2024 | 1.570 | 1.570 | 1.465 | 1.530 | 66,381 | -0.01(-0.65%) |
May 02, 2024 | 1.501 | 1.550 | 1.490 | 1.540 | 45,785 | +0.07(+4.98%) |
May 01, 2024 | 1.500 | 1.550 | 1.450 | 1.467 | 91,366 | +0.07(+4.79%) |
Apr 30, 2024 | 1.457 | 1.490 | 1.380 | 1.400 | 84,514 | -0.08(-5.41%) |
Apr 29, 2024 | 1.500 | 1.565 | 1.430 | 1.480 | 105,373 | +0.04(+2.78%) |
Apr 26, 2024 | 1.370 | 1.450 | 1.320 | 1.440 | 88,908 | +0.07(+5.34%) |
Apr 25, 2024 | 1.310 | 1.380 | 1.290 | 1.367 | 72,259 | +0.06(+4.38%) |
Apr 24, 2024 | 1.310 | 1.330 | 1.270 | 1.310 | 38,842 | -0.00(-0.02%) |
Apr 23, 2024 | 1.306 | 1.340 | 1.270 | 1.310 | 49,518 | -0.00(-0.01%) |
Apr 22, 2024 | 1.320 | 1.352 | 1.273 | 1.310 | 56,399 | -0.05(-3.38%) |
Apr 19, 2024 | 1.330 | 1.356 | 1.320 | 1.356 | 49,089 | -0.01(-1.04%) |
Apr 18, 2024 | 1.350 | 1.379 | 1.330 | 1.370 | 23,379 | +0.01(+0.96%) |
Apr 17, 2024 | 1.380 | 1.380 | 1.330 | 1.357 | 22,789 | +0.02(+1.27%) |
Apr 16, 2024 | 1.350 | 1.370 | 1.310 | 1.340 | 26,022 | -0.05(-3.60%) |
Apr 15, 2024 | 1.436 | 1.436 | 1.358 | 1.390 | 50,572 | -0.03(-2.11%) |
Apr 12, 2024 | 1.530 | 1.530 | 1.415 | 1.420 | 63,158 | -0.13(-8.39%) |
Apr 11, 2024 | 1.430 | 1.550 | 1.426 | 1.550 | 67,824 | +0.09(+6.16%) |
Apr 10, 2024 | 1.450 | 1.470 | 1.440 | 1.460 | 36,049 | +0.00(+0.34%) |
Apr 09, 2024 | 1.610 | 1.610 | 1.430 | 1.455 | 27,069 | -0.09(-6.13%) |
Apr 08, 2024 | 1.430 | 1.550 | 1.420 | 1.550 | 45,639 | +0.12(+8.77%) |
Apr 05, 2024 | 1.400 | 1.454 | 1.380 | 1.425 | 49,613 | +0.04(+2.52%) |
Apr 04, 2024 | 1.466 | 1.520 | 1.380 | 1.390 | 65,386 | -0.08(-5.57%) |
Apr 03, 2024 | 1.380 | 1.480 | 1.350 | 1.472 | 115,411 | +0.09(+6.67%) |
Apr 02, 2024 | 1.400 | 1.403 | 1.310 | 1.380 | 88,390 | -0.01(-0.72%) |
Apr 01, 2024 | 1.370 | 1.409 | 1.360 | 1.390 | 115,379 | +0.01(+0.43%) |
Mar 28, 2024 | 1.370 | 1.420 | 1.360 | 1.384 | 114,514 | -0.01(-0.54%) |
Mar 27, 2024 | 1.420 | 1.420 | 1.350 | 1.391 | 20,209 | -0.02(-1.66%) |
Mar 26, 2024 | 1.420 | 1.430 | 1.400 | 1.415 | 14,577 | -0.05(-3.41%) |
Mar 25, 2024 | 1.421 | 1.500 | 1.414 | 1.465 | 61,113 | +0.06(+4.26%) |
Mar 22, 2024 | 1.330 | 1.420 | 1.330 | 1.405 | 60,632 | -0.01(-1.06%) |
Mar 21, 2024 | 1.390 | 1.430 | 1.360 | 1.420 | 125,308 | +0.05(+3.65%) |
Mar 20, 2024 | 1.330 | 1.390 | 1.280 | 1.370 | 76,393 | +0.04(+3.01%) |
Mar 19, 2024 | 1.360 | 1.360 | 1.290 | 1.330 | 77,064 | -0.06(-4.32%) |
Mar 18, 2024 | 1.420 | 1.420 | 1.321 | 1.390 | 57,139 | +0.01(+0.72%) |
Mar 15, 2024 | 1.320 | 1.440 | 1.320 | 1.380 | 43,107 | +0.05(+3.76%) |
Mar 14, 2024 | 1.300 | 1.340 | 1.190 | 1.330 | 51,691 | +0.03(+2.31%) |
Mar 13, 2024 | 1.410 | 1.465 | 1.291 | 1.300 | 111,341 | -0.04(-2.99%) |
Mar 12, 2024 | 1.370 | 1.430 | 1.340 | 1.340 | 34,199 | -0.03(-2.19%) |
Mar 11, 2024 | 1.430 | 1.430 | 1.370 | 1.370 | 64,298 | -0.04(-2.70%) |
Mar 08, 2024 | 1.500 | 1.500 | 1.408 | 1.408 | 44,945 | -0.09(-5.72%) |
Mar 07, 2024 | 1.394 | 1.530 | 1.370 | 1.494 | 80,974 | +0.12(+9.01%) |
Mar 06, 2024 | 1.392 | 1.408 | 1.360 | 1.370 | 35,986 | +0.02(+1.48%) |
Mar 05, 2024 | 1.380 | 1.390 | 1.330 | 1.350 | 34,269 | -0.02(-1.46%) |
Mar 04, 2024 | 1.390 | 1.400 | 1.345 | 1.370 | 54,544 | -0.01(-1.01%) |