Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 1.140 | 1.150 | 1.080 | 1.090 | 3,635,014 | -0.04(-3.54%) |
May 30, 2024 | 1.120 | 1.160 | 1.110 | 1.130 | 2,307,683 | +0.03(+2.73%) |
May 29, 2024 | 1.080 | 1.140 | 1.080 | 1.100 | 2,799,424 | +0.01(+0.92%) |
May 28, 2024 | 1.170 | 1.170 | 1.085 | 1.090 | 3,053,438 | -0.04(-3.54%) |
May 24, 2024 | 1.100 | 1.180 | 1.080 | 1.130 | 4,564,404 | +0.05(+4.63%) |
May 23, 2024 | 1.130 | 1.140 | 1.065 | 1.080 | 7,208,951 | -0.06(-5.26%) |
May 22, 2024 | 1.170 | 1.170 | 1.130 | 1.140 | 2,376,360 | -0.03(-2.56%) |
May 21, 2024 | 1.180 | 1.180 | 1.130 | 1.170 | 3,556,280 | -0.03(-2.50%) |
May 20, 2024 | 1.200 | 1.210 | 1.190 | 1.200 | 2,565,400 | +0.00(+0.00%) |
May 17, 2024 | 1.240 | 1.240 | 1.200 | 1.200 | 2,014,577 | -0.03(-2.44%) |
May 16, 2024 | 1.250 | 1.265 | 1.210 | 1.230 | 2,380,151 | -0.01(-0.81%) |
May 15, 2024 | 1.220 | 1.250 | 1.190 | 1.240 | 2,691,422 | +0.04(+3.33%) |
May 14, 2024 | 1.170 | 1.210 | 1.170 | 1.200 | 3,392,915 | +0.03(+2.56%) |
May 13, 2024 | 1.220 | 1.240 | 1.160 | 1.170 | 3,749,452 | -0.06(-4.88%) |
May 10, 2024 | 1.200 | 1.230 | 1.200 | 1.230 | 1,665,041 | +0.02(+1.65%) |
May 09, 2024 | 1.280 | 1.280 | 1.120 | 1.210 | 7,262,872 | -0.07(-5.47%) |
May 08, 2024 | 1.270 | 1.290 | 1.260 | 1.280 | 2,755,176 | -0.01(-0.78%) |
May 07, 2024 | 1.300 | 1.310 | 1.290 | 1.290 | 1,649,693 | +0.01(+0.78%) |
May 06, 2024 | 1.290 | 1.310 | 1.260 | 1.280 | 2,346,785 | -0.02(-1.54%) |
May 03, 2024 | 1.320 | 1.320 | 1.280 | 1.300 | 1,902,619 | +0.01(+0.78%) |
May 02, 2024 | 1.300 | 1.310 | 1.280 | 1.290 | 2,522,724 | +0.00(+0.00%) |
May 01, 2024 | 1.300 | 1.330 | 1.280 | 1.290 | 2,550,948 | +0.00(+0.00%) |
Apr 30, 2024 | 1.280 | 1.310 | 1.270 | 1.290 | 1,928,684 | -0.01(-0.77%) |
Apr 29, 2024 | 1.300 | 1.340 | 1.290 | 1.300 | 2,320,752 | +0.01(+0.78%) |
Apr 26, 2024 | 1.290 | 1.305 | 1.280 | 1.290 | 1,536,486 | -0.01(-0.77%) |
Apr 25, 2024 | 1.280 | 1.305 | 1.270 | 1.300 | 2,663,698 | +0.02(+1.56%) |
Apr 24, 2024 | 1.280 | 1.310 | 1.270 | 1.280 | 1,997,626 | -0.02(-1.54%) |
Apr 23, 2024 | 1.250 | 1.310 | 1.250 | 1.300 | 2,128,543 | +0.04(+3.17%) |
Apr 22, 2024 | 1.260 | 1.290 | 1.240 | 1.260 | 2,069,302 | -0.01(-0.79%) |
Apr 19, 2024 | 1.250 | 1.290 | 1.220 | 1.270 | 3,465,626 | +0.02(+1.60%) |
Apr 18, 2024 | 1.290 | 1.310 | 1.240 | 1.250 | 2,549,069 | -0.04(-3.10%) |
Apr 17, 2024 | 1.290 | 1.310 | 1.280 | 1.290 | 2,266,404 | +0.00(+0.00%) |
Apr 16, 2024 | 1.300 | 1.325 | 1.290 | 1.290 | 2,956,695 | -0.01(-0.77%) |
Apr 15, 2024 | 1.320 | 1.335 | 1.300 | 1.300 | 4,304,202 | -0.03(-2.26%) |
Apr 12, 2024 | 1.320 | 1.340 | 1.300 | 1.330 | 3,567,244 | +0.01(+0.76%) |
Apr 11, 2024 | 1.310 | 1.350 | 1.300 | 1.320 | 1,761,192 | +0.01(+0.76%) |
Apr 10, 2024 | 1.340 | 1.350 | 1.290 | 1.310 | 4,959,854 | -0.04(-2.96%) |
Apr 09, 2024 | 1.330 | 1.370 | 1.320 | 1.350 | 2,471,541 | +0.03(+2.27%) |
Apr 08, 2024 | 1.340 | 1.350 | 1.320 | 1.320 | 1,958,706 | -0.02(-1.49%) |
Apr 05, 2024 | 1.330 | 1.370 | 1.310 | 1.340 | 3,745,066 | +0.01(+0.75%) |
Apr 04, 2024 | 1.340 | 1.370 | 1.310 | 1.330 | 2,828,263 | -0.01(-0.75%) |
Apr 03, 2024 | 1.350 | 1.370 | 1.320 | 1.340 | 3,181,443 | -0.02(-1.47%) |
Apr 02, 2024 | 1.350 | 1.366 | 1.320 | 1.360 | 2,255,438 | +0.01(+0.74%) |
Apr 01, 2024 | 1.450 | 1.450 | 1.350 | 1.350 | 4,374,043 | -0.12(-8.16%) |
Mar 28, 2024 | 1.370 | 1.480 | 1.435 | 1.470 | 4,933,918 | +0.10(+7.30%) |
Mar 27, 2024 | 1.370 | 1.380 | 1.360 | 1.370 | 2,272,581 | +0.02(+1.48%) |
Mar 26, 2024 | 1.430 | 1.430 | 1.350 | 1.350 | 2,963,726 | -0.03(-2.17%) |
Mar 25, 2024 | 1.390 | 1.450 | 1.380 | 1.380 | 3,309,527 | -0.01(-0.72%) |
Mar 22, 2024 | 1.400 | 1.410 | 1.380 | 1.390 | 2,252,621 | -0.01(-0.71%) |
Mar 21, 2024 | 1.440 | 1.450 | 1.390 | 1.400 | 3,706,476 | -0.06(-4.11%) |
Mar 20, 2024 | 1.350 | 1.480 | 1.320 | 1.460 | 8,962,109 | +0.11(+8.15%) |
Mar 19, 2024 | 1.380 | 1.410 | 1.350 | 1.350 | 2,911,273 | -0.04(-2.88%) |
Mar 18, 2024 | 1.470 | 1.480 | 1.380 | 1.390 | 4,155,323 | -0.08(-5.44%) |
Mar 15, 2024 | 1.390 | 1.480 | 1.390 | 1.470 | 6,640,911 | +0.06(+4.26%) |
Mar 14, 2024 | 1.490 | 1.490 | 1.394 | 1.410 | 4,351,970 | -0.02(-1.40%) |
Mar 13, 2024 | 1.490 | 1.490 | 1.430 | 1.430 | 4,317,207 | -0.03(-2.05%) |
Mar 12, 2024 | 1.420 | 1.475 | 1.400 | 1.460 | 5,515,603 | +0.03(+2.10%) |
Mar 11, 2024 | 1.320 | 1.445 | 1.320 | 1.430 | 6,282,201 | +0.11(+8.33%) |
Mar 08, 2024 | 1.320 | 1.390 | 1.300 | 1.320 | 5,303,909 | +0.02(+1.54%) |
Mar 07, 2024 | 1.290 | 1.350 | 1.270 | 1.300 | 4,988,680 | +0.03(+2.36%) |
Mar 06, 2024 | 1.350 | 1.350 | 1.250 | 1.270 | 5,998,872 | -0.06(-4.51%) |
Mar 05, 2024 | 1.370 | 1.420 | 1.330 | 1.330 | 3,541,131 | -0.06(-4.32%) |
Mar 04, 2024 | 1.450 | 1.460 | 1.371 | 1.390 | 5,442,999 | -0.09(-6.08%) |