Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 25, 2024 | 1.120 | 1.120 | 1.023 | 1.060 | 100,468 | -0.02(-1.85%) |
Jun 24, 2024 | 1.010 | 1.080 | 0.9600 | 1.080 | 266,472 | +0.19(+20.81%) |
Jun 21, 2024 | 1.150 | 1.150 | 0.8940 | 0.8940 | 218,732 | -0.24(-20.88%) |
Jun 20, 2024 | 1.120 | 1.150 | 1.110 | 1.130 | 43,594 | +0.00(+0.00%) |
Jun 18, 2024 | 1.200 | 1.230 | 1.120 | 1.130 | 81,368 | -0.04(-3.42%) |
Jun 17, 2024 | 1.200 | 1.220 | 1.160 | 1.170 | 91,239 | -0.05(-4.10%) |
Jun 14, 2024 | 1.250 | 1.250 | 1.190 | 1.220 | 32,008 | -0.04(-3.17%) |
Jun 13, 2024 | 1.380 | 1.380 | 1.210 | 1.260 | 77,471 | -0.09(-6.67%) |
Jun 12, 2024 | 1.320 | 1.370 | 1.290 | 1.350 | 70,126 | +0.01(+0.75%) |
Jun 11, 2024 | 1.210 | 1.380 | 1.210 | 1.340 | 122,929 | +0.11(+8.94%) |
Jun 10, 2024 | 1.200 | 1.250 | 1.160 | 1.230 | 65,411 | +0.02(+1.65%) |
Jun 07, 2024 | 1.280 | 1.300 | 1.150 | 1.210 | 209,551 | -0.09(-6.92%) |
Jun 06, 2024 | 1.410 | 1.429 | 1.250 | 1.300 | 224,948 | -0.11(-7.80%) |
Jun 05, 2024 | 1.430 | 1.490 | 1.380 | 1.410 | 152,255 | -0.05(-3.42%) |
Jun 04, 2024 | 1.430 | 1.510 | 1.360 | 1.460 | 451,998 | +0.01(+0.69%) |
Jun 03, 2024 | 1.370 | 1.540 | 1.300 | 1.450 | 314,988 | +0.02(+1.40%) |
May 31, 2024 | 1.710 | 1.781 | 1.290 | 1.430 | 431,145 | -0.33(-18.75%) |
May 30, 2024 | 1.800 | 1.880 | 1.670 | 1.760 | 577,520 | -0.17(-8.81%) |
May 29, 2024 | 1.790 | 1.970 | 1.680 | 1.930 | 2,186,007 | -0.16(-7.43%) |
May 28, 2024 | 2.380 | 2.590 | 2.010 | 2.085 | 96,845,760 | +0.52(+32.84%) |
May 24, 2024 | 1.620 | 1.620 | 1.520 | 1.569 | 33,167 | -0.05(-3.06%) |
May 23, 2024 | 1.610 | 1.640 | 1.564 | 1.619 | 21,085 | -0.01(-0.67%) |
May 22, 2024 | 1.620 | 1.630 | 1.581 | 1.630 | 13,168 | -0.01(-0.61%) |
May 21, 2024 | 1.700 | 1.700 | 1.550 | 1.640 | 46,358 | -0.05(-2.96%) |
May 20, 2024 | 1.670 | 1.710 | 1.640 | 1.690 | 60,055 | +0.01(+0.60%) |
May 17, 2024 | 1.690 | 1.760 | 1.650 | 1.680 | 29,290 | +0.00(+0.00%) |
May 16, 2024 | 1.760 | 1.780 | 1.650 | 1.680 | 35,226 | -0.06(-3.45%) |
May 15, 2024 | 1.860 | 1.860 | 1.690 | 1.740 | 55,499 | +0.00(+0.00%) |
May 14, 2024 | 1.700 | 1.740 | 1.630 | 1.740 | 45,342 | +0.07(+4.19%) |
May 13, 2024 | 1.770 | 1.770 | 1.600 | 1.670 | 186,947 | +0.04(+2.45%) |
May 10, 2024 | 1.750 | 1.780 | 1.610 | 1.630 | 58,951 | -0.13(-7.39%) |
May 09, 2024 | 1.750 | 1.780 | 1.710 | 1.760 | 37,230 | +0.02(+1.15%) |
May 08, 2024 | 1.650 | 1.740 | 1.600 | 1.740 | 65,823 | +0.11(+6.75%) |
May 07, 2024 | 1.730 | 1.730 | 1.570 | 1.630 | 106,474 | -0.13(-7.39%) |
May 06, 2024 | 1.720 | 1.860 | 1.670 | 1.760 | 214,343 | -0.05(-2.76%) |
May 03, 2024 | 1.600 | 1.830 | 1.580 | 1.810 | 446,104 | +0.11(+6.47%) |
May 02, 2024 | 1.550 | 1.760 | 1.500 | 1.700 | 401,718 | +0.05(+3.03%) |
May 01, 2024 | 1.620 | 1.800 | 1.470 | 1.650 | 6,036,780 | +0.24(+17.02%) |
Apr 30, 2024 | 1.330 | 1.591 | 1.330 | 1.410 | 1,226,224 | +0.07(+5.22%) |
Apr 29, 2024 | 1.570 | 1.570 | 1.310 | 1.340 | 50,552 | -0.17(-11.25%) |
Apr 26, 2024 | 1.690 | 1.813 | 1.500 | 1.510 | 88,162 | -0.15(-9.04%) |
Apr 25, 2024 | 1.480 | 1.850 | 1.400 | 1.660 | 247,581 | +0.32(+23.88%) |
Apr 24, 2024 | 1.290 | 1.370 | 1.290 | 1.340 | 24,438 | +0.05(+3.88%) |
Apr 23, 2024 | 1.200 | 1.380 | 1.180 | 1.290 | 66,384 | +0.11(+9.32%) |
Apr 22, 2024 | 1.170 | 1.230 | 1.120 | 1.180 | 185,116 | +0.01(+0.85%) |
Apr 19, 2024 | 1.250 | 1.370 | 1.160 | 1.170 | 49,231 | +0.02(+1.73%) |
Apr 18, 2024 | 1.300 | 1.410 | 1.150 | 1.150 | 67,241 | -0.15(-11.44%) |
Apr 17, 2024 | 1.430 | 1.500 | 1.299 | 1.299 | 14,815 | -0.09(-6.57%) |
Apr 16, 2024 | 1.460 | 1.500 | 1.350 | 1.390 | 28,687 | -0.12(-7.95%) |
Apr 15, 2024 | 1.790 | 1.790 | 1.455 | 1.510 | 41,811 | -0.25(-14.20%) |
Apr 12, 2024 | 1.860 | 1.890 | 1.720 | 1.760 | 10,317 | -0.02(-1.12%) |
Apr 11, 2024 | 1.780 | 1.950 | 1.730 | 1.780 | 11,942 | +0.05(+2.89%) |
Apr 10, 2024 | 1.680 | 1.830 | 1.680 | 1.730 | 45,104 | -0.03(-1.70%) |
Apr 09, 2024 | 1.990 | 1.990 | 1.760 | 1.760 | 37,956 | -0.15(-7.85%) |
Apr 08, 2024 | 1.960 | 2.090 | 1.900 | 1.910 | 32,515 | -0.01(-0.30%) |
Apr 05, 2024 | 1.970 | 2.044 | 1.916 | 1.916 | 24,943 | -0.04(-2.26%) |
Apr 04, 2024 | 1.970 | 2.020 | 1.910 | 1.960 | 14,188 | +0.00(+0.00%) |
Apr 03, 2024 | 2.010 | 2.340 | 1.900 | 1.960 | 27,610 | -0.09(-4.39%) |
Apr 02, 2024 | 2.290 | 2.290 | 1.950 | 2.050 | 55,413 | -0.22(-9.69%) |