Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 1.660 | 1.720 | 1.630 | 1.710 | 235,237 | +0.05(+3.01%) |
May 23, 2024 | 1.690 | 1.715 | 1.630 | 1.660 | 322,083 | -0.04(-2.35%) |
May 22, 2024 | 1.690 | 1.740 | 1.670 | 1.700 | 279,435 | -0.02(-1.16%) |
May 21, 2024 | 1.800 | 1.840 | 1.710 | 1.720 | 202,222 | -0.08(-4.44%) |
May 20, 2024 | 1.690 | 1.805 | 1.650 | 1.800 | 386,156 | +0.12(+7.14%) |
May 17, 2024 | 1.730 | 1.730 | 1.650 | 1.680 | 268,343 | -0.03(-1.75%) |
May 16, 2024 | 1.750 | 1.750 | 1.695 | 1.710 | 236,215 | -0.01(-0.58%) |
May 15, 2024 | 1.770 | 1.775 | 1.670 | 1.720 | 608,402 | -0.02(-1.15%) |
May 14, 2024 | 1.800 | 1.810 | 1.710 | 1.740 | 310,209 | +0.00(+0.00%) |
May 13, 2024 | 1.770 | 1.810 | 1.710 | 1.740 | 284,633 | -0.03(-1.69%) |
May 10, 2024 | 1.780 | 1.840 | 1.690 | 1.770 | 462,092 | -0.01(-0.56%) |
May 09, 2024 | 1.790 | 1.815 | 1.670 | 1.780 | 473,209 | -0.01(-0.56%) |
May 08, 2024 | 1.780 | 1.795 | 1.700 | 1.790 | 366,259 | +0.00(+0.00%) |
May 07, 2024 | 1.810 | 1.835 | 1.710 | 1.790 | 494,081 | +0.01(+0.56%) |
May 06, 2024 | 1.690 | 1.810 | 1.670 | 1.780 | 508,832 | +0.12(+7.23%) |
May 03, 2024 | 1.680 | 1.700 | 1.600 | 1.660 | 291,930 | +0.02(+1.22%) |
May 02, 2024 | 1.680 | 1.680 | 1.570 | 1.640 | 362,396 | +0.02(+1.23%) |
May 01, 2024 | 1.600 | 1.690 | 1.590 | 1.620 | 289,478 | +0.02(+1.25%) |
Apr 30, 2024 | 1.600 | 1.630 | 1.550 | 1.600 | 485,402 | -0.01(-0.62%) |
Apr 29, 2024 | 1.630 | 1.635 | 1.500 | 1.610 | 2,096,983 | -0.02(-1.23%) |
Apr 26, 2024 | 1.640 | 1.670 | 1.600 | 1.630 | 204,609 | -0.01(-0.61%) |
Apr 25, 2024 | 1.600 | 1.650 | 1.545 | 1.640 | 497,620 | -0.01(-0.61%) |
Apr 24, 2024 | 1.540 | 1.710 | 1.520 | 1.650 | 764,657 | +0.10(+6.80%) |
Apr 23, 2024 | 1.690 | 1.700 | 1.530 | 1.545 | 415,058 | -0.16(-9.12%) |
Apr 22, 2024 | 1.680 | 1.730 | 1.600 | 1.700 | 570,778 | +0.06(+3.66%) |
Apr 19, 2024 | 1.580 | 1.650 | 1.530 | 1.640 | 810,850 | +0.05(+3.14%) |
Apr 18, 2024 | 1.580 | 1.910 | 1.550 | 1.590 | 1,184,540 | +0.08(+5.30%) |
Apr 17, 2024 | 1.460 | 1.530 | 1.440 | 1.510 | 693,253 | +0.06(+4.14%) |
Apr 16, 2024 | 1.430 | 1.480 | 1.410 | 1.450 | 367,296 | +0.02(+1.40%) |
Apr 15, 2024 | 1.450 | 1.450 | 1.420 | 1.430 | 582,304 | +0.00(+0.00%) |
Apr 12, 2024 | 1.530 | 1.600 | 1.400 | 1.430 | 492,312 | -0.04(-2.72%) |
Apr 11, 2024 | 1.520 | 1.573 | 1.450 | 1.470 | 404,265 | -0.03(-2.00%) |
Apr 10, 2024 | 1.570 | 1.596 | 1.490 | 1.500 | 524,428 | -0.15(-9.09%) |
Apr 09, 2024 | 1.560 | 1.660 | 1.560 | 1.650 | 366,479 | +0.10(+6.45%) |
Apr 08, 2024 | 1.540 | 1.590 | 1.515 | 1.550 | 413,809 | +0.02(+1.31%) |
Apr 05, 2024 | 1.570 | 1.580 | 1.520 | 1.530 | 305,345 | -0.05(-3.16%) |
Apr 04, 2024 | 1.660 | 1.660 | 1.570 | 1.580 | 312,749 | -0.04(-2.47%) |
Apr 03, 2024 | 1.560 | 1.630 | 1.495 | 1.620 | 828,112 | +0.06(+3.85%) |
Apr 02, 2024 | 1.650 | 1.670 | 1.560 | 1.560 | 1,001,026 | -0.12(-7.14%) |
Apr 01, 2024 | 1.840 | 1.840 | 1.680 | 1.680 | 503,858 | -0.16(-8.70%) |
Mar 28, 2024 | 1.820 | 1.900 | 1.800 | 1.840 | 341,593 | +0.05(+2.79%) |
Mar 27, 2024 | 1.700 | 1.820 | 1.700 | 1.790 | 535,727 | +0.11(+6.55%) |
Mar 26, 2024 | 1.760 | 1.775 | 1.680 | 1.680 | 531,416 | -0.08(-4.55%) |
Mar 25, 2024 | 1.840 | 1.860 | 1.735 | 1.760 | 618,979 | -0.07(-3.83%) |
Mar 22, 2024 | 1.850 | 1.890 | 1.785 | 1.830 | 368,346 | -0.03(-1.61%) |
Mar 21, 2024 | 1.960 | 1.960 | 1.820 | 1.860 | 361,995 | -0.06(-3.12%) |
Mar 20, 2024 | 1.760 | 1.930 | 1.755 | 1.920 | 571,613 | +0.16(+9.09%) |
Mar 19, 2024 | 1.830 | 1.850 | 1.720 | 1.760 | 762,702 | -0.07(-3.83%) |
Mar 18, 2024 | 1.990 | 1.990 | 1.810 | 1.830 | 845,387 | -0.16(-8.04%) |
Mar 15, 2024 | 2.000 | 2.050 | 1.935 | 1.990 | 797,696 | -0.04(-1.97%) |
Mar 14, 2024 | 2.110 | 2.130 | 2.020 | 2.030 | 408,055 | -0.11(-5.14%) |
Mar 13, 2024 | 2.120 | 2.220 | 2.120 | 2.140 | 265,625 | +0.02(+0.94%) |
Mar 12, 2024 | 2.200 | 2.250 | 2.120 | 2.120 | 314,476 | -0.08(-3.64%) |
Mar 11, 2024 | 2.160 | 2.210 | 2.080 | 2.200 | 739,828 | +0.02(+0.92%) |
Mar 08, 2024 | 2.280 | 2.315 | 2.150 | 2.180 | 592,419 | -0.06(-2.68%) |
Mar 07, 2024 | 2.190 | 2.245 | 2.145 | 2.240 | 374,777 | +0.05(+2.28%) |
Mar 06, 2024 | 2.130 | 2.265 | 2.110 | 2.190 | 353,497 | +0.10(+4.78%) |
Mar 05, 2024 | 2.250 | 2.250 | 2.070 | 2.090 | 622,101 | -0.21(-9.13%) |
Mar 04, 2024 | 2.490 | 2.495 | 2.300 | 2.300 | 981,210 | -0.19(-7.63%) |