Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 1.280 | 1.300 | 1.250 | 1.300 | 67,602 | +0.02(+1.56%) |
Apr 29, 2024 | 1.270 | 1.280 | 1.230 | 1.280 | 44,465 | +0.03(+1.99%) |
Apr 26, 2024 | 1.240 | 1.255 | 1.230 | 1.255 | 24,716 | +0.01(+1.21%) |
Apr 25, 2024 | 1.230 | 1.240 | 1.210 | 1.240 | 44,101 | +0.00(+0.00%) |
Apr 24, 2024 | 1.260 | 1.270 | 1.240 | 1.240 | 23,313 | -0.04(-3.13%) |
Apr 23, 2024 | 1.250 | 1.280 | 1.250 | 1.280 | 17,192 | +0.03(+1.99%) |
Apr 22, 2024 | 1.220 | 1.260 | 1.220 | 1.255 | 35,528 | +0.01(+1.21%) |
Apr 19, 2024 | 1.270 | 1.280 | 1.200 | 1.240 | 91,700 | -0.04(-3.13%) |
Apr 18, 2024 | 1.280 | 1.320 | 1.250 | 1.280 | 184,985 | -0.03(-2.29%) |
Apr 17, 2024 | 1.330 | 1.360 | 1.290 | 1.310 | 120,735 | -0.04(-2.96%) |
Apr 16, 2024 | 1.350 | 1.360 | 1.320 | 1.350 | 90,519 | -0.02(-1.82%) |
Apr 15, 2024 | 1.410 | 1.410 | 1.370 | 1.375 | 31,250 | +0.00(+0.36%) |
Apr 12, 2024 | 1.440 | 1.464 | 1.357 | 1.370 | 94,740 | -0.08(-5.52%) |
Apr 11, 2024 | 1.480 | 1.480 | 1.430 | 1.450 | 72,641 | +0.01(+1.05%) |
Apr 10, 2024 | 1.430 | 1.450 | 1.430 | 1.435 | 59,607 | -0.03(-1.75%) |
Apr 09, 2024 | 1.510 | 1.510 | 1.450 | 1.461 | 168,614 | -0.05(-3.27%) |
Apr 08, 2024 | 1.540 | 1.540 | 1.490 | 1.510 | 84,281 | +0.02(+1.31%) |
Apr 05, 2024 | 1.530 | 1.530 | 1.480 | 1.490 | 52,364 | -0.02(-1.29%) |
Apr 04, 2024 | 1.550 | 1.570 | 1.500 | 1.510 | 102,980 | -0.03(-1.95%) |
Apr 03, 2024 | 1.470 | 1.540 | 1.450 | 1.540 | 88,931 | +0.09(+6.21%) |
Apr 02, 2024 | 1.480 | 1.480 | 1.430 | 1.450 | 40,747 | -0.04(-2.68%) |
Apr 01, 2024 | 1.530 | 1.530 | 1.440 | 1.490 | 99,567 | +0.00(+0.00%) |
Mar 28, 2024 | 1.510 | 1.520 | 1.465 | 1.490 | 85,567 | +0.00(+0.00%) |
Mar 27, 2024 | 1.500 | 1.500 | 1.420 | 1.490 | 56,471 | +0.02(+1.36%) |
Mar 26, 2024 | 1.470 | 1.470 | 1.430 | 1.470 | 46,047 | +0.01(+0.68%) |
Mar 25, 2024 | 1.470 | 1.470 | 1.430 | 1.460 | 46,182 | +0.02(+1.39%) |
Mar 22, 2024 | 1.460 | 1.460 | 1.420 | 1.440 | 52,321 | -0.01(-0.69%) |
Mar 21, 2024 | 1.430 | 1.460 | 1.400 | 1.450 | 114,553 | -0.01(-0.68%) |
Mar 20, 2024 | 1.450 | 1.460 | 1.400 | 1.460 | 101,801 | +0.00(+0.00%) |
Mar 19, 2024 | 1.520 | 1.520 | 1.440 | 1.460 | 104,306 | -0.06(-3.95%) |
Mar 18, 2024 | 1.530 | 1.530 | 1.482 | 1.520 | 92,748 | +0.02(+1.33%) |
Mar 15, 2024 | 1.470 | 1.520 | 1.450 | 1.500 | 58,278 | +0.03(+2.04%) |
Mar 14, 2024 | 1.560 | 1.560 | 1.430 | 1.470 | 131,672 | -0.07(-4.55%) |
Mar 13, 2024 | 1.520 | 1.602 | 1.510 | 1.540 | 121,444 | +0.01(+0.65%) |
Mar 12, 2024 | 1.620 | 1.620 | 1.500 | 1.530 | 137,446 | -0.05(-3.16%) |
Mar 11, 2024 | 1.690 | 1.690 | 1.550 | 1.580 | 104,805 | -0.08(-4.82%) |
Mar 08, 2024 | 1.700 | 1.700 | 1.620 | 1.660 | 166,630 | +0.05(+3.11%) |
Mar 07, 2024 | 1.500 | 1.630 | 1.490 | 1.610 | 191,335 | +0.11(+7.33%) |
Mar 06, 2024 | 1.490 | 1.520 | 1.450 | 1.500 | 105,906 | +0.00(+0.00%) |
Mar 05, 2024 | 1.530 | 1.530 | 1.470 | 1.500 | 52,002 | -0.04(-2.60%) |
Mar 04, 2024 | 1.650 | 1.650 | 1.520 | 1.540 | 179,662 | -0.02(-1.22%) |
Mar 01, 2024 | 1.470 | 1.570 | 1.470 | 1.559 | 106,560 | +0.09(+6.42%) |
Feb 29, 2024 | 1.480 | 1.490 | 1.460 | 1.465 | 23,250 | -0.02(-1.68%) |
Feb 28, 2024 | 1.480 | 1.490 | 1.450 | 1.490 | 25,814 | +0.01(+0.68%) |
Feb 27, 2024 | 1.450 | 1.490 | 1.420 | 1.480 | 51,237 | +0.03(+2.07%) |
Feb 26, 2024 | 1.520 | 1.520 | 1.430 | 1.450 | 34,994 | -0.01(-0.68%) |
Feb 23, 2024 | 1.500 | 1.500 | 1.440 | 1.460 | 22,533 | -0.00(-0.03%) |
Feb 22, 2024 | 1.510 | 1.510 | 1.450 | 1.460 | 37,926 | -0.06(-3.91%) |
Feb 21, 2024 | 1.520 | 1.520 | 1.480 | 1.520 | 34,570 | +0.04(+2.70%) |
Feb 20, 2024 | 1.480 | 1.500 | 1.450 | 1.480 | 56,563 | +0.02(+1.37%) |
Feb 16, 2024 | 1.450 | 1.480 | 1.416 | 1.460 | 47,115 | +0.00(+0.00%) |
Feb 15, 2024 | 1.470 | 1.470 | 1.410 | 1.460 | 29,411 | +0.01(+0.69%) |
Feb 14, 2024 | 1.440 | 1.450 | 1.400 | 1.450 | 21,666 | +0.02(+1.40%) |
Feb 13, 2024 | 1.510 | 1.510 | 1.402 | 1.430 | 50,942 | -0.06(-4.03%) |
Feb 12, 2024 | 1.440 | 1.505 | 1.430 | 1.490 | 70,751 | +0.05(+3.47%) |
Feb 09, 2024 | 1.440 | 1.440 | 1.400 | 1.440 | 34,966 | +0.01(+0.70%) |
Feb 08, 2024 | 1.420 | 1.430 | 1.380 | 1.430 | 56,759 | +0.03(+2.14%) |
Feb 07, 2024 | 1.420 | 1.420 | 1.360 | 1.400 | 66,343 | -0.01(-0.71%) |
Feb 06, 2024 | 1.420 | 1.420 | 1.370 | 1.410 | 33,490 | +0.01(+0.71%) |
Feb 05, 2024 | 1.430 | 1.450 | 1.390 | 1.400 | 56,556 | -0.03(-1.76%) |
Feb 02, 2024 | 1.430 | 1.459 | 1.390 | 1.425 | 88,984 | -0.05(-3.66%) |