Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1.260 | 1.350 | 1.210 | 1.300 | 312,669 | +0.06(+4.84%) |
Mar 27, 2024 | 1.200 | 1.290 | 1.200 | 1.240 | 115,667 | +0.05(+4.20%) |
Mar 26, 2024 | 1.240 | 1.275 | 1.190 | 1.190 | 115,422 | -0.04(-3.25%) |
Mar 25, 2024 | 1.240 | 1.290 | 1.210 | 1.230 | 203,764 | -0.04(-3.15%) |
Mar 22, 2024 | 1.200 | 1.280 | 1.170 | 1.270 | 156,891 | +0.07(+5.83%) |
Mar 21, 2024 | 1.220 | 1.260 | 1.190 | 1.200 | 212,529 | -0.01(-0.83%) |
Mar 20, 2024 | 1.160 | 1.220 | 1.130 | 1.210 | 129,851 | +0.05(+4.31%) |
Mar 19, 2024 | 1.160 | 1.240 | 1.160 | 1.160 | 211,423 | +0.01(+0.87%) |
Mar 18, 2024 | 1.150 | 1.200 | 1.120 | 1.150 | 121,983 | -0.01(-0.86%) |
Mar 15, 2024 | 1.120 | 1.220 | 1.080 | 1.160 | 279,773 | +0.02(+1.75%) |
Mar 14, 2024 | 1.160 | 1.170 | 1.080 | 1.140 | 353,899 | -0.03(-2.15%) |
Mar 13, 2024 | 1.200 | 1.200 | 1.120 | 1.165 | 214,096 | +0.04(+3.56%) |
Mar 12, 2024 | 1.250 | 1.250 | 1.100 | 1.125 | 334,798 | -0.11(-9.27%) |
Mar 11, 2024 | 1.350 | 1.400 | 1.220 | 1.240 | 502,669 | -0.05(-3.88%) |
Mar 08, 2024 | 1.310 | 1.400 | 1.240 | 1.290 | 955,364 | +0.00(+0.00%) |
Mar 07, 2024 | 1.230 | 1.380 | 1.200 | 1.290 | 966,874 | +0.09(+7.50%) |
Mar 06, 2024 | 1.040 | 1.300 | 1.040 | 1.200 | 1,545,101 | +0.18(+17.65%) |
Mar 05, 2024 | 1.070 | 1.100 | 1.020 | 1.020 | 784,382 | -0.04(-3.77%) |
Mar 04, 2024 | 1.060 | 1.079 | 1.020 | 1.060 | 421,777 | +0.04(+3.92%) |
Mar 01, 2024 | 1.040 | 1.140 | 1.000 | 1.020 | 1,468,058 | -0.02(-1.92%) |
Feb 29, 2024 | 1.180 | 1.230 | 1.000 | 1.040 | 1,372,849 | -0.19(-15.45%) |
Feb 28, 2024 | 1.270 | 1.310 | 1.200 | 1.230 | 77,736 | -0.04(-3.15%) |
Feb 27, 2024 | 1.150 | 1.300 | 1.095 | 1.270 | 242,991 | +0.13(+11.40%) |
Feb 26, 2024 | 1.060 | 1.180 | 1.050 | 1.140 | 168,532 | +0.07(+6.54%) |
Feb 23, 2024 | 1.080 | 1.130 | 1.050 | 1.070 | 129,580 | -0.03(-2.73%) |
Feb 22, 2024 | 1.060 | 1.170 | 1.060 | 1.100 | 165,222 | +0.05(+4.76%) |
Feb 21, 2024 | 1.060 | 1.120 | 1.030 | 1.050 | 286,228 | -0.01(-0.94%) |
Feb 20, 2024 | 1.050 | 1.120 | 1.020 | 1.060 | 122,711 | +0.04(+3.92%) |
Feb 16, 2024 | 1.050 | 1.120 | 1.020 | 1.020 | 102,700 | -0.06(-5.56%) |
Feb 15, 2024 | 1.050 | 1.110 | 1.040 | 1.080 | 44,317 | +0.03(+2.86%) |
Feb 14, 2024 | 1.080 | 1.120 | 1.000 | 1.050 | 101,994 | +0.01(+0.96%) |
Feb 13, 2024 | 1.130 | 1.180 | 1.040 | 1.040 | 149,112 | -0.07(-6.31%) |
Feb 12, 2024 | 1.130 | 1.180 | 1.050 | 1.110 | 526,166 | +0.05(+4.72%) |
Feb 09, 2024 | 1.060 | 1.130 | 1.060 | 1.060 | 107,397 | -0.01(-0.93%) |
Feb 08, 2024 | 1.040 | 1.130 | 1.030 | 1.070 | 177,077 | +0.02(+1.90%) |
Feb 07, 2024 | 1.140 | 1.170 | 1.040 | 1.050 | 55,379 | -0.04(-3.67%) |
Feb 06, 2024 | 1.040 | 1.210 | 1.040 | 1.090 | 85,742 | +0.04(+3.81%) |
Feb 05, 2024 | 1.080 | 1.110 | 1.050 | 1.050 | 44,443 | -0.03(-2.78%) |
Feb 02, 2024 | 1.060 | 1.120 | 1.050 | 1.080 | 112,634 | +0.00(+0.00%) |
Feb 01, 2024 | 1.150 | 1.160 | 1.070 | 1.080 | 65,939 | -0.05(-4.42%) |
Jan 31, 2024 | 1.120 | 1.200 | 1.120 | 1.130 | 45,804 | +0.01(+0.89%) |
Jan 30, 2024 | 1.160 | 1.170 | 1.120 | 1.120 | 67,948 | -0.06(-5.08%) |
Jan 29, 2024 | 1.110 | 1.313 | 1.110 | 1.180 | 524,430 | +0.07(+6.31%) |
Jan 26, 2024 | 1.190 | 1.190 | 1.104 | 1.110 | 56,951 | -0.05(-4.31%) |
Jan 25, 2024 | 1.210 | 1.250 | 1.150 | 1.160 | 84,299 | -0.02(-1.69%) |
Jan 24, 2024 | 1.240 | 1.240 | 1.160 | 1.180 | 44,009 | -0.03(-2.48%) |
Jan 23, 2024 | 1.090 | 1.240 | 1.070 | 1.210 | 74,062 | +0.14(+13.08%) |
Jan 22, 2024 | 1.040 | 1.139 | 1.020 | 1.070 | 294,662 | +0.05(+4.90%) |
Jan 19, 2024 | 1.060 | 1.060 | 1.020 | 1.020 | 52,457 | -0.03(-2.86%) |
Jan 18, 2024 | 1.180 | 1.180 | 1.050 | 1.050 | 84,120 | -0.02(-1.87%) |
Jan 17, 2024 | 1.110 | 1.110 | 1.070 | 1.070 | 51,059 | -0.05(-4.46%) |
Jan 16, 2024 | 1.180 | 1.181 | 1.120 | 1.120 | 85,592 | -0.06(-5.08%) |
Jan 12, 2024 | 1.190 | 1.200 | 1.160 | 1.180 | 53,525 | +0.00(+0.00%) |
Jan 11, 2024 | 1.210 | 1.210 | 1.170 | 1.180 | 48,582 | -0.03(-2.48%) |
Jan 10, 2024 | 1.220 | 1.250 | 1.200 | 1.210 | 25,944 | -0.01(-0.82%) |
Jan 09, 2024 | 1.230 | 1.260 | 1.200 | 1.220 | 17,683 | -0.02(-1.61%) |
Jan 08, 2024 | 1.150 | 1.250 | 1.150 | 1.240 | 51,698 | +0.08(+6.90%) |
Jan 05, 2024 | 1.250 | 1.250 | 1.140 | 1.160 | 63,691 | -0.05(-4.13%) |
Jan 04, 2024 | 1.120 | 1.220 | 1.120 | 1.210 | 191,248 | +0.09(+8.04%) |
Jan 03, 2024 | 1.150 | 1.210 | 1.120 | 1.120 | 78,617 | -0.08(-6.67%) |