Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 1.120 | 63 | -0.09(-7.44%) | |||
May 22, 2024 | 1.210 | 7 | -0.03(-2.42%) | |||
May 21, 2024 | 1.240 | 1.240 | 1.240 | 1.240 | 211 | +0.10(+9.19%) |
May 20, 2024 | 1.190 | 1.230 | 1.075 | 1.136 | 6,404 | -0.05(-4.57%) |
May 17, 2024 | 0.9800 | 1.190 | 0.9800 | 1.190 | 580 | +0.00(+0.00%) |
May 16, 2024 | 1.148 | 1.190 | 1.148 | 1.190 | 688 | +0.06(+5.59%) |
May 15, 2024 | 1.100 | 1.190 | 0.9433 | 1.127 | 6,555 | +0.05(+4.35%) |
May 14, 2024 | 0.9600 | 1.140 | 0.9600 | 1.080 | 972 | +0.10(+10.20%) |
May 13, 2024 | 1.106 | 1.120 | 0.9800 | 0.9800 | 16,593 | -0.19(-16.24%) |
May 10, 2024 | 1.170 | 1.170 | 1.170 | 1.170 | 291 | -0.02(-1.68%) |
May 09, 2024 | 1.271 | 1.280 | 1.180 | 1.190 | 1,421 | -0.09(-7.03%) |
May 08, 2024 | 1.265 | 1.280 | 1.265 | 1.280 | 316 | -0.00(-0.39%) |
May 07, 2024 | 1.268 | 1.285 | 1.268 | 1.285 | 405 | +0.03(+2.80%) |
May 06, 2024 | 1.480 | 1.480 | 1.250 | 1.250 | 1,044 | -0.23(-15.54%) |
May 03, 2024 | 1.140 | 1.480 | 1.060 | 1.480 | 4,551 | +0.34(+29.82%) |
May 02, 2024 | 1.211 | 1.330 | 1.140 | 1.140 | 1,267 | -0.05(-4.20%) |
May 01, 2024 | 1.250 | 1.250 | 1.190 | 1.190 | 2,053 | +0.01(+0.85%) |
Apr 30, 2024 | 1.490 | 1.490 | 1.180 | 1.180 | 3,331 | -0.36(-23.58%) |
Apr 29, 2024 | 1.280 | 1.634 | 1.280 | 1.544 | 2,469 | +0.22(+16.53%) |
Apr 26, 2024 | 1.266 | 1.700 | 1.180 | 1.325 | 21,742 | +0.08(+6.85%) |
Apr 25, 2024 | 1.266 | 1.266 | 1.195 | 1.240 | 5,351 | +0.01(+0.81%) |
Apr 24, 2024 | 1.150 | 1.270 | 1.150 | 1.230 | 850 | -0.07(-5.57%) |
Apr 23, 2024 | 1.220 | 1.302 | 1.100 | 1.302 | 2,292 | +0.06(+5.04%) |
Apr 22, 2024 | 1.310 | 1.350 | 1.200 | 1.240 | 6,846 | -0.07(-5.34%) |
Apr 19, 2024 | 1.310 | 1.480 | 1.310 | 1.310 | 3,353 | +0.00(+0.00%) |
Apr 18, 2024 | 1.270 | 1.320 | 1.270 | 1.310 | 1,337 | +0.05(+3.76%) |
Apr 17, 2024 | 1.260 | 1.262 | 1.260 | 1.262 | 552 | -0.05(-3.63%) |
Apr 16, 2024 | 1.070 | 1.310 | 1.070 | 1.310 | 750 | +0.23(+21.30%) |
Apr 15, 2024 | 1.160 | 1.160 | 1.080 | 1.080 | 11,606 | -0.27(-20.00%) |
Apr 12, 2024 | 1.150 | 1.350 | 1.100 | 1.350 | 2,324 | +0.00(+0.00%) |
Apr 11, 2024 | 1.300 | 1.350 | 1.150 | 1.350 | 1,005 | +0.00(+0.00%) |
Apr 09, 2024 | 1.350 | 13 | -0.05(-3.57%) | |||
Apr 08, 2024 | 1.230 | 1.400 | 1.180 | 1.400 | 4,242 | -0.01(-0.71%) |
Apr 05, 2024 | 1.410 | 1.410 | 1.410 | 1.410 | 1,266 | +0.08(+5.82%) |
Apr 04, 2024 | 1.355 | 1.430 | 1.195 | 1.333 | 3,312 | -0.08(-5.50%) |
Apr 03, 2024 | 1.420 | 1.430 | 1.200 | 1.410 | 1,789 | -0.03(-2.08%) |
Apr 01, 2024 | 1.440 | 18 | +0.00(+0.00%) | |||
Mar 28, 2024 | 1.250 | 1.440 | 1.230 | 1.440 | 854 | +0.34(+30.91%) |
Mar 27, 2024 | 1.100 | 1.100 | 1.058 | 1.100 | 6,749 | +0.03(+2.80%) |
Mar 26, 2024 | 1.070 | 1.070 | 1.070 | 1.070 | 934 | -0.23(-17.69%) |
Mar 25, 2024 | 1.350 | 1.350 | 1.060 | 1.300 | 9,826 | -0.05(-3.70%) |
Mar 22, 2024 | 1.380 | 1.380 | 1.350 | 1.350 | 5,205 | +0.09(+7.18%) |
Mar 21, 2024 | 1.260 | 1.260 | 1.260 | 1.260 | 2,434 | +0.01(+1.17%) |
Mar 20, 2024 | 1.120 | 1.245 | 1.120 | 1.245 | 1,604 | +0.18(+16.36%) |
Mar 19, 2024 | 1.070 | 1.070 | 1.070 | 1.070 | 1,113 | -0.05(-4.55%) |
Mar 18, 2024 | 1.060 | 1.220 | 1.060 | 1.121 | 4,105 | +0.06(+5.75%) |
Mar 15, 2024 | 1.218 | 1.218 | 1.060 | 1.060 | 13,172 | -0.17(-13.82%) |
Mar 14, 2024 | 1.330 | 1.400 | 1.080 | 1.230 | 11,766 | -0.17(-12.14%) |
Mar 13, 2024 | 1.376 | 1.400 | 1.376 | 1.400 | 977 | +0.05(+3.70%) |
Mar 12, 2024 | 1.360 | 1.360 | 1.240 | 1.350 | 2,178 | -0.03(-2.17%) |
Mar 11, 2024 | 1.380 | 1.400 | 1.177 | 1.380 | 6,189 | +0.00(+0.00%) |
Mar 08, 2024 | 1.380 | 1.380 | 1.380 | 1.380 | 464 | -0.02(-1.43%) |
Mar 06, 2024 | 1.400 | 80 | +0.13(+10.24%) | |||
Mar 05, 2024 | 1.700 | 1.700 | 1.250 | 1.270 | 9,685 | -0.28(-18.06%) |
Mar 04, 2024 | 1.580 | 1.720 | 1.550 | 1.550 | 4,925 | -0.09(-5.49%) |