Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 1.458 | 1.595 | 1.360 | 1.595 | 3,096 | +0.15(+10.00%) |
May 30, 2024 | 1.520 | 1.520 | 1.450 | 1.450 | 302 | -0.03(-1.69%) |
May 29, 2024 | 1.525 | 1.525 | 1.430 | 1.475 | 622 | -0.15(-8.95%) |
May 28, 2024 | 1.620 | 1.730 | 1.480 | 1.620 | 1,569 | +0.15(+10.20%) |
May 24, 2024 | 1.410 | 1.480 | 1.410 | 1.470 | 556 | -0.01(-0.34%) |
May 23, 2024 | 1.410 | 1.475 | 1.410 | 1.475 | 481 | -0.01(-1.01%) |
May 22, 2024 | 1.488 | 1.500 | 1.410 | 1.490 | 2,703 | +0.02(+1.09%) |
May 21, 2024 | 1.490 | 1.490 | 1.460 | 1.474 | 1,203 | +0.02(+1.66%) |
May 20, 2024 | 1.450 | 1.450 | 1.450 | 1.450 | 301 | -0.03(-1.69%) |
May 17, 2024 | 1.468 | 1.475 | 1.468 | 1.475 | 371 | -0.00(-0.34%) |
May 16, 2024 | 1.470 | 1.500 | 1.455 | 1.480 | 1,245 | -0.03(-2.12%) |
May 15, 2024 | 1.460 | 1.530 | 1.460 | 1.512 | 2,712 | -0.01(-0.85%) |
May 14, 2024 | 1.210 | 1.538 | 1.210 | 1.525 | 23,623 | +0.32(+27.08%) |
May 13, 2024 | 1.200 | 1.240 | 1.090 | 1.200 | 8,805 | +0.01(+0.84%) |
May 10, 2024 | 1.250 | 1.250 | 1.190 | 1.190 | 5,908 | -0.06(-4.80%) |
May 09, 2024 | 1.110 | 1.250 | 1.110 | 1.250 | 6,187 | +0.01(+0.81%) |
May 08, 2024 | 1.230 | 1.290 | 1.150 | 1.240 | 15,996 | -0.01(-0.80%) |
May 07, 2024 | 1.275 | 1.290 | 1.250 | 1.250 | 3,552 | -0.05(-3.85%) |
May 06, 2024 | 1.300 | 1.300 | 1.220 | 1.300 | 4,521 | -0.02(-1.89%) |
May 03, 2024 | 1.315 | 1.325 | 1.306 | 1.325 | 623 | -0.01(-0.38%) |
May 02, 2024 | 1.330 | 1.330 | 1.330 | 1.330 | 392 | +0.01(+0.38%) |
May 01, 2024 | 1.300 | 1.343 | 1.300 | 1.325 | 701 | +0.02(+1.92%) |
Apr 30, 2024 | 1.338 | 1.350 | 1.240 | 1.300 | 19,392 | +0.00(+0.00%) |
Apr 29, 2024 | 1.280 | 1.399 | 1.280 | 1.300 | 25,919 | -0.15(-10.34%) |
Apr 26, 2024 | 1.601 | 1.630 | 1.205 | 1.450 | 14,386 | -0.19(-11.59%) |
Apr 25, 2024 | 1.670 | 1.670 | 1.500 | 1.640 | 7,098 | -0.08(-4.65%) |
Apr 24, 2024 | 1.770 | 1.770 | 1.700 | 1.720 | 1,103 | +0.05(+2.99%) |
Apr 23, 2024 | 1.670 | 1.670 | 1.652 | 1.670 | 525 | +0.01(+0.91%) |
Apr 22, 2024 | 1.680 | 1.680 | 1.610 | 1.655 | 7,111 | -0.18(-9.56%) |
Apr 19, 2024 | 1.840 | 1.875 | 1.830 | 1.830 | 882 | -0.06(-3.23%) |
Apr 18, 2024 | 1.880 | 1.891 | 1.880 | 1.891 | 338 | +0.05(+2.77%) |
Apr 17, 2024 | 1.840 | 1.840 | 1.840 | 1.840 | 1,134 | -0.17(-8.46%) |
Apr 16, 2024 | 2.180 | 2.250 | 2.010 | 2.010 | 1,538 | -0.27(-11.84%) |
Apr 15, 2024 | 1.629 | 2.420 | 1.580 | 2.280 | 17,640 | +0.71(+45.69%) |
Apr 12, 2024 | 1.600 | 1.600 | 1.540 | 1.565 | 2,079 | +0.03(+2.29%) |
Apr 11, 2024 | 1.630 | 1.630 | 1.530 | 1.530 | 2,137 | +0.01(+0.66%) |
Apr 10, 2024 | 1.550 | 1.670 | 1.520 | 1.520 | 2,588 | -0.10(-6.17%) |
Apr 09, 2024 | 1.560 | 1.777 | 1.560 | 1.620 | 902 | +0.05(+3.18%) |
Apr 08, 2024 | 1.610 | 1.860 | 1.550 | 1.570 | 14,090 | +0.01(+0.64%) |
Apr 05, 2024 | 1.530 | 1.560 | 1.480 | 1.560 | 5,862 | -0.05(-2.99%) |
Apr 04, 2024 | 1.560 | 1.690 | 1.500 | 1.608 | 1,907 | +0.00(+0.07%) |
Apr 03, 2024 | 1.571 | 1.607 | 1.510 | 1.607 | 1,290 | -0.02(-1.42%) |
Apr 02, 2024 | 1.530 | 1.684 | 1.530 | 1.630 | 798 | +0.05(+3.16%) |
Apr 01, 2024 | 1.600 | 1.640 | 1.550 | 1.580 | 2,951 | -0.05(-3.07%) |
Mar 28, 2024 | 1.780 | 1.800 | 1.600 | 1.630 | 19,235 | -0.06(-3.66%) |
Mar 27, 2024 | 1.610 | 1.700 | 1.610 | 1.692 | 1,944 | +0.15(+9.87%) |
Mar 26, 2024 | 1.530 | 1.624 | 1.530 | 1.540 | 1,167 | -0.13(-7.78%) |
Mar 25, 2024 | 1.520 | 1.670 | 1.520 | 1.670 | 2,534 | +0.12(+7.74%) |
Mar 22, 2024 | 1.510 | 1.700 | 1.510 | 1.550 | 7,753 | -0.14(-8.28%) |
Mar 21, 2024 | 1.530 | 1.690 | 1.530 | 1.690 | 565 | -0.09(-5.06%) |
Mar 20, 2024 | 1.510 | 1.780 | 1.510 | 1.780 | 1,965 | +0.15(+9.20%) |
Mar 19, 2024 | 1.610 | 1.650 | 1.420 | 1.630 | 2,176 | -0.13(-7.39%) |
Mar 15, 2024 | 1.760 | 275 | +0.21(+13.55%) | |||
Mar 14, 2024 | 1.450 | 1.550 | 1.400 | 1.550 | 2,195 | -0.01(-0.64%) |
Mar 13, 2024 | 1.560 | 1.650 | 1.500 | 1.560 | 2,636 | -0.09(-5.45%) |
Mar 12, 2024 | 1.635 | 1.650 | 1.635 | 1.650 | 742 | +0.02(+1.54%) |
Mar 11, 2024 | 1.680 | 1.680 | 1.625 | 1.625 | 444 | +0.06(+4.17%) |
Mar 08, 2024 | 1.500 | 1.620 | 1.410 | 1.560 | 2,204 | -0.07(-4.59%) |
Mar 07, 2024 | 1.615 | 1.770 | 1.580 | 1.635 | 1,459 | -0.01(-0.91%) |
Mar 06, 2024 | 1.400 | 1.650 | 1.400 | 1.650 | 3,368 | +0.10(+6.73%) |
Mar 05, 2024 | 1.460 | 1.550 | 1.460 | 1.546 | 1,756 | -0.04(-2.46%) |
Mar 04, 2024 | 1.775 | 1.800 | 1.350 | 1.585 | 24,854 | -0.20(-10.96%) |