Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 27, 2024 | 1.300 | 1.370 | 1.300 | 1.340 | 162,447 | +0.03(+2.60%) |
Jun 26, 2024 | 1.360 | 1.390 | 1.290 | 1.306 | 593,494 | -0.07(-5.36%) |
Jun 25, 2024 | 1.410 | 1.470 | 1.320 | 1.380 | 383,033 | -0.05(-3.50%) |
Jun 24, 2024 | 1.400 | 1.460 | 1.390 | 1.430 | 176,194 | +0.04(+2.62%) |
Jun 21, 2024 | 1.320 | 1.456 | 1.305 | 1.393 | 365,998 | +0.01(+0.98%) |
Jun 20, 2024 | 1.350 | 1.410 | 1.260 | 1.380 | 816,368 | -0.05(-3.50%) |
Jun 18, 2024 | 1.500 | 1.510 | 1.380 | 1.430 | 374,900 | -0.10(-6.54%) |
Jun 17, 2024 | 1.600 | 1.650 | 1.504 | 1.530 | 300,511 | -0.09(-5.44%) |
Jun 14, 2024 | 1.530 | 1.660 | 1.530 | 1.618 | 451,674 | +0.08(+5.41%) |
Jun 13, 2024 | 1.460 | 1.686 | 1.460 | 1.535 | 516,937 | +0.06(+4.42%) |
Jun 12, 2024 | 1.420 | 1.500 | 1.420 | 1.470 | 465,562 | +0.05(+3.52%) |
Jun 11, 2024 | 1.400 | 1.450 | 1.370 | 1.420 | 291,301 | +0.02(+1.43%) |
Jun 10, 2024 | 1.400 | 1.400 | 1.360 | 1.400 | 240,409 | +0.00(+0.00%) |
Jun 07, 2024 | 1.350 | 1.440 | 1.337 | 1.400 | 270,759 | +0.03(+2.19%) |
Jun 06, 2024 | 1.310 | 1.390 | 1.300 | 1.370 | 687,396 | -0.03(-2.14%) |
Jun 05, 2024 | 1.490 | 1.490 | 1.390 | 1.400 | 551,524 | -0.06(-4.11%) |
Jun 04, 2024 | 1.520 | 1.550 | 1.430 | 1.460 | 500,170 | -0.09(-5.81%) |
Jun 03, 2024 | 1.620 | 1.650 | 1.520 | 1.550 | 401,468 | -0.05(-3.37%) |
May 31, 2024 | 1.570 | 1.610 | 1.530 | 1.604 | 201,986 | +0.04(+2.82%) |
May 30, 2024 | 1.560 | 1.640 | 1.520 | 1.560 | 277,447 | -0.03(-1.89%) |
May 29, 2024 | 1.670 | 2.700 | 1.580 | 1.590 | 632,252 | +0.02(+0.95%) |
May 28, 2024 | 1.910 | 1.930 | 1.570 | 1.575 | 1,868,827 | -0.28(-14.86%) |
May 24, 2024 | 2.970 | 2.970 | 1.850 | 1.850 | 5,319,257 | -0.22(-10.63%) |
May 23, 2024 | 2.000 | 2.170 | 1.940 | 2.070 | 1,684,482 | +0.08(+4.02%) |
May 22, 2024 | 1.750 | 2.000 | 1.710 | 1.990 | 1,135,216 | +0.28(+16.37%) |
May 21, 2024 | 1.700 | 1.788 | 1.530 | 1.710 | 717,924 | +0.05(+2.83%) |
May 20, 2024 | 1.890 | 2.000 | 1.600 | 1.663 | 2,313,230 | +0.02(+1.40%) |
May 17, 2024 | 1.460 | 1.990 | 1.430 | 1.640 | 1,331,847 | +0.22(+15.49%) |
May 16, 2024 | 1.350 | 1.500 | 1.280 | 1.420 | 437,401 | +0.05(+3.65%) |
May 15, 2024 | 1.300 | 1.420 | 1.300 | 1.370 | 284,701 | +0.04(+3.01%) |
May 14, 2024 | 1.300 | 1.410 | 1.300 | 1.330 | 318,645 | +0.00(+0.00%) |
May 13, 2024 | 1.270 | 1.333 | 1.260 | 1.330 | 216,770 | +0.03(+2.29%) |
May 10, 2024 | 1.282 | 1.350 | 1.246 | 1.300 | 432,366 | +0.02(+1.58%) |
May 09, 2024 | 1.270 | 1.280 | 1.240 | 1.280 | 217,467 | +0.02(+1.19%) |
May 08, 2024 | 1.300 | 1.300 | 1.220 | 1.265 | 211,609 | -0.02(-1.79%) |
May 07, 2024 | 1.300 | 1.300 | 1.260 | 1.288 | 185,586 | -0.01(-0.54%) |
May 06, 2024 | 1.305 | 1.330 | 1.260 | 1.295 | 388,544 | -0.02(-1.15%) |
May 03, 2024 | 1.330 | 1.370 | 1.300 | 1.310 | 143,009 | -0.01(-0.76%) |
May 02, 2024 | 1.390 | 1.390 | 1.310 | 1.320 | 167,733 | -0.04(-3.30%) |
May 01, 2024 | 1.330 | 1.380 | 1.320 | 1.365 | 166,414 | +0.00(+0.37%) |
Apr 30, 2024 | 1.380 | 1.386 | 1.288 | 1.360 | 213,287 | +0.03(+1.87%) |
Apr 29, 2024 | 1.240 | 1.380 | 1.240 | 1.335 | 228,483 | +0.06(+5.12%) |
Apr 26, 2024 | 1.210 | 1.300 | 1.170 | 1.270 | 644,858 | -0.04(-2.76%) |
Apr 25, 2024 | 1.390 | 1.436 | 1.280 | 1.306 | 381,088 | -0.07(-5.36%) |
Apr 24, 2024 | 1.350 | 1.400 | 1.270 | 1.380 | 288,335 | -0.04(-2.82%) |
Apr 23, 2024 | 1.450 | 1.460 | 1.260 | 1.420 | 420,470 | -0.02(-1.39%) |
Apr 22, 2024 | 1.390 | 1.460 | 1.390 | 1.440 | 389,825 | +0.05(+3.60%) |
Apr 19, 2024 | 1.290 | 1.400 | 1.240 | 1.390 | 475,335 | +0.11(+9.02%) |
Apr 18, 2024 | 1.130 | 1.275 | 1.000 | 1.275 | 1,606,495 | -0.05(-3.77%) |
Apr 17, 2024 | 1.240 | 1.340 | 1.240 | 1.325 | 173,969 | +0.03(+2.71%) |
Apr 16, 2024 | 1.280 | 1.330 | 1.230 | 1.290 | 216,239 | +0.00(+0.00%) |
Apr 15, 2024 | 1.220 | 1.340 | 1.190 | 1.290 | 404,463 | +0.05(+4.03%) |
Apr 12, 2024 | 1.270 | 1.270 | 1.200 | 1.240 | 346,538 | -0.03(-2.36%) |
Apr 11, 2024 | 1.288 | 1.350 | 1.210 | 1.270 | 99,569 | -0.03(-2.31%) |
Apr 10, 2024 | 1.270 | 1.310 | 1.180 | 1.300 | 546,534 | -0.03(-2.62%) |
Apr 09, 2024 | 1.290 | 1.370 | 1.277 | 1.335 | 235,540 | +0.04(+3.17%) |
Apr 08, 2024 | 1.340 | 1.440 | 1.250 | 1.294 | 315,663 | -0.04(-2.71%) |
Apr 05, 2024 | 1.210 | 1.380 | 1.200 | 1.330 | 488,107 | +0.10(+8.22%) |
Apr 04, 2024 | 1.290 | 1.320 | 1.175 | 1.229 | 1,294,926 | -0.08(-6.33%) |
Apr 03, 2024 | 1.380 | 1.410 | 1.250 | 1.312 | 742,894 | -0.08(-6.02%) |
Apr 02, 2024 | 1.360 | 1.450 | 1.350 | 1.396 | 698,014 | -0.11(-7.55%) |