Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 1.061 | 1.090 | 1.052 | 1.062 | 33,548 | -0.02(-2.03%) |
Apr 29, 2024 | 1.080 | 1.090 | 1.080 | 1.084 | 20,180 | -0.00(-0.09%) |
Apr 26, 2024 | 1.085 | 1.110 | 1.085 | 1.085 | 22,710 | -0.03(-2.25%) |
Apr 25, 2024 | 1.054 | 1.110 | 1.050 | 1.110 | 30,734 | +0.06(+5.21%) |
Apr 24, 2024 | 1.120 | 1.120 | 1.044 | 1.055 | 11,743 | -0.02(-1.40%) |
Apr 23, 2024 | 1.030 | 1.074 | 1.030 | 1.070 | 91,035 | +0.02(+1.90%) |
Apr 22, 2024 | 1.050 | 1.050 | 1.038 | 1.050 | 27,977 | +0.01(+0.96%) |
Apr 19, 2024 | 1.044 | 1.046 | 1.020 | 1.040 | 25,575 | +0.01(+0.97%) |
Apr 18, 2024 | 1.030 | 1.054 | 1.030 | 1.030 | 21,150 | -0.01(-0.96%) |
Apr 17, 2024 | 1.030 | 1.060 | 1.030 | 1.040 | 11,050 | +0.00(+0.00%) |
Apr 16, 2024 | 1.030 | 1.056 | 1.030 | 1.040 | 29,724 | +0.00(+0.20%) |
Apr 15, 2024 | 1.120 | 1.120 | 1.038 | 1.038 | 30,764 | -0.02(-2.08%) |
Apr 12, 2024 | 1.100 | 1.130 | 1.060 | 1.060 | 67,985 | -0.04(-3.64%) |
Apr 11, 2024 | 1.100 | 1.100 | 1.090 | 1.100 | 36,700 | +0.01(+0.92%) |
Apr 10, 2024 | 1.180 | 1.180 | 1.080 | 1.090 | 31,848 | -0.01(-1.27%) |
Apr 09, 2024 | 1.054 | 1.110 | 1.050 | 1.104 | 67,198 | +0.05(+4.86%) |
Apr 08, 2024 | 1.050 | 1.080 | 1.030 | 1.053 | 54,340 | +0.02(+1.62%) |
Apr 05, 2024 | 1.040 | 1.040 | 1.018 | 1.036 | 8,956 | -0.00(-0.38%) |
Apr 04, 2024 | 1.058 | 1.072 | 1.040 | 1.040 | 45,439 | -0.01(-0.95%) |
Apr 03, 2024 | 1.030 | 1.084 | 1.030 | 1.050 | 42,503 | +0.04(+3.96%) |
Apr 02, 2024 | 1.024 | 1.024 | 1.010 | 1.010 | 15,061 | -0.02(-2.21%) |
Apr 01, 2024 | 1.030 | 1.050 | 1.010 | 1.033 | 15,962 | +0.00(+0.27%) |
Mar 28, 2024 | 1.058 | 1.060 | 1.030 | 1.030 | 24,565 | -0.02(-1.90%) |
Mar 27, 2024 | 1.048 | 1.062 | 1.034 | 1.050 | 18,162 | +0.00(+0.00%) |
Mar 26, 2024 | 1.060 | 1.062 | 1.050 | 1.050 | 15,607 | +0.00(+0.00%) |
Mar 25, 2024 | 1.050 | 1.070 | 1.050 | 1.050 | 40,980 | -0.03(-2.78%) |
Mar 22, 2024 | 1.067 | 1.080 | 1.056 | 1.080 | 11,584 | +0.02(+1.63%) |
Mar 21, 2024 | 1.086 | 1.095 | 1.063 | 1.063 | 12,900 | -0.03(-2.50%) |
Mar 20, 2024 | 1.067 | 1.090 | 1.056 | 1.090 | 37,200 | +0.02(+1.40%) |
Mar 19, 2024 | 1.090 | 1.090 | 1.060 | 1.075 | 3,475 | -0.04(-3.15%) |
Mar 18, 2024 | 1.121 | 1.168 | 1.082 | 1.110 | 29,900 | +0.02(+2.02%) |
Mar 15, 2024 | 1.100 | 1.100 | 1.057 | 1.088 | 18,180 | +0.03(+2.64%) |
Mar 14, 2024 | 1.080 | 1.080 | 1.050 | 1.060 | 41,261 | +0.00(+0.00%) |
Mar 13, 2024 | 1.065 | 1.066 | 1.060 | 1.060 | 2,230 | +0.01(+0.95%) |
Mar 12, 2024 | 1.050 | 1.060 | 1.040 | 1.050 | 28,100 | -0.01(-0.71%) |
Mar 11, 2024 | 1.054 | 1.070 | 1.050 | 1.058 | 14,220 | -0.01(-0.80%) |
Mar 08, 2024 | 1.060 | 1.072 | 1.060 | 1.066 | 11,038 | -0.02(-2.20%) |
Mar 07, 2024 | 1.089 | 1.090 | 1.052 | 1.090 | 54,774 | -0.00(-0.46%) |
Mar 06, 2024 | 1.050 | 1.095 | 1.050 | 1.095 | 4,838 | +0.05(+5.29%) |
Mar 05, 2024 | 1.062 | 1.062 | 1.040 | 1.040 | 9,312 | -0.01(-0.95%) |
Mar 04, 2024 | 1.085 | 1.090 | 1.030 | 1.050 | 111,239 | -0.04(-3.67%) |
Mar 01, 2024 | 1.048 | 1.114 | 1.046 | 1.090 | 8,658 | +0.04(+3.81%) |
Feb 29, 2024 | 1.080 | 1.080 | 1.050 | 1.050 | 78,151 | +0.01(+0.96%) |
Feb 28, 2024 | 1.100 | 1.100 | 1.040 | 1.040 | 14,112 | -0.08(-6.79%) |
Feb 27, 2024 | 1.112 | 1.126 | 1.100 | 1.116 | 19,940 | -0.05(-4.47%) |
Feb 26, 2024 | 1.120 | 1.182 | 1.120 | 1.168 | 52,214 | +0.11(+10.19%) |
Feb 23, 2024 | 1.024 | 1.070 | 1.024 | 1.060 | 57,997 | +0.02(+1.92%) |
Feb 22, 2024 | 0.9804 | 1.042 | 0.9804 | 1.040 | 11,459 | +0.05(+4.85%) |
Feb 21, 2024 | 1.010 | 1.015 | 0.9900 | 0.9919 | 41,987 | -0.02(-1.60%) |
Feb 20, 2024 | 1.010 | 1.050 | 1.000 | 1.008 | 41,789 | -0.03(-2.70%) |
Feb 16, 2024 | 1.030 | 1.036 | 1.010 | 1.036 | 21,283 | +0.01(+1.07%) |
Feb 15, 2024 | 1.019 | 1.025 | 1.000 | 1.025 | 26,620 | +0.03(+3.54%) |
Feb 14, 2024 | 1.000 | 1.014 | 0.9900 | 0.9900 | 8,826 | -0.02(-1.98%) |
Feb 13, 2024 | 1.020 | 1.020 | 1.004 | 1.010 | 39,954 | -0.02(-2.13%) |
Feb 12, 2024 | 1.084 | 1.084 | 1.020 | 1.032 | 41,060 | -0.04(-3.67%) |
Feb 09, 2024 | 1.080 | 1.083 | 1.060 | 1.071 | 29,980 | +0.06(+5.44%) |
Feb 08, 2024 | 1.080 | 1.080 | 1.016 | 1.016 | 44,249 | -0.01(-1.36%) |
Feb 07, 2024 | 1.010 | 1.030 | 0.9743 | 1.030 | 50,300 | +0.00(+0.00%) |
Feb 06, 2024 | 0.9730 | 1.030 | 0.9730 | 1.030 | 51,709 | +0.03(+3.03%) |
Feb 05, 2024 | 1.140 | 1.140 | 0.9847 | 0.9997 | 84,992 | -0.05(-4.79%) |
Feb 02, 2024 | 1.100 | 1.100 | 1.050 | 1.050 | 176,414 | -0.05(-4.55%) |