Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 1.220 | 1.250 | 1.210 | 1.230 | 70,657 | -0.01(-0.81%) |
Apr 29, 2024 | 1.240 | 1.260 | 1.240 | 1.240 | 42,196 | -0.01(-0.80%) |
Apr 26, 2024 | 1.200 | 1.290 | 1.195 | 1.250 | 31,839 | +0.05(+4.17%) |
Apr 25, 2024 | 1.220 | 1.240 | 1.195 | 1.200 | 80,091 | -0.06(-4.76%) |
Apr 24, 2024 | 1.230 | 1.270 | 1.209 | 1.260 | 111,768 | +0.00(+0.00%) |
Apr 23, 2024 | 1.240 | 1.270 | 1.230 | 1.260 | 96,511 | +0.01(+0.80%) |
Apr 22, 2024 | 1.180 | 1.250 | 1.180 | 1.250 | 72,664 | +0.05(+4.17%) |
Apr 19, 2024 | 1.180 | 1.217 | 1.150 | 1.200 | 48,988 | +0.04(+3.45%) |
Apr 18, 2024 | 1.160 | 1.205 | 1.140 | 1.160 | 127,696 | -0.03(-2.52%) |
Apr 17, 2024 | 1.230 | 1.230 | 1.170 | 1.190 | 49,378 | -0.03(-2.46%) |
Apr 16, 2024 | 1.200 | 1.230 | 1.200 | 1.220 | 21,813 | +0.02(+1.67%) |
Apr 15, 2024 | 1.290 | 1.310 | 1.180 | 1.200 | 159,111 | -0.12(-9.09%) |
Apr 12, 2024 | 1.290 | 1.320 | 1.280 | 1.320 | 77,004 | +0.00(+0.00%) |
Apr 11, 2024 | 1.340 | 1.340 | 1.300 | 1.320 | 130,487 | +0.00(+0.00%) |
Apr 10, 2024 | 1.330 | 1.350 | 1.265 | 1.320 | 132,368 | -0.06(-4.35%) |
Apr 09, 2024 | 1.380 | 1.390 | 1.360 | 1.380 | 263,809 | +0.00(+0.00%) |
Apr 08, 2024 | 1.360 | 1.390 | 1.324 | 1.380 | 70,917 | +0.03(+2.22%) |
Apr 05, 2024 | 1.330 | 1.370 | 1.320 | 1.350 | 56,809 | +0.00(+0.00%) |
Apr 04, 2024 | 1.340 | 1.370 | 1.320 | 1.350 | 87,949 | +0.01(+0.75%) |
Apr 03, 2024 | 1.330 | 1.400 | 1.310 | 1.340 | 108,432 | -0.01(-0.74%) |
Apr 02, 2024 | 1.320 | 1.360 | 1.320 | 1.350 | 221,512 | +0.00(+0.00%) |
Apr 01, 2024 | 1.320 | 1.380 | 1.300 | 1.350 | 138,757 | +0.00(+0.00%) |
Mar 28, 2024 | 1.340 | 1.380 | 1.330 | 1.350 | 40,442 | +0.00(+0.00%) |
Mar 27, 2024 | 1.360 | 1.375 | 1.310 | 1.350 | 76,770 | +0.01(+0.75%) |
Mar 26, 2024 | 1.330 | 1.360 | 1.320 | 1.340 | 80,451 | +0.03(+2.29%) |
Mar 25, 2024 | 1.310 | 1.340 | 1.310 | 1.310 | 46,025 | -0.02(-1.50%) |
Mar 22, 2024 | 1.350 | 1.377 | 1.330 | 1.330 | 86,558 | -0.02(-1.48%) |
Mar 21, 2024 | 1.340 | 1.390 | 1.317 | 1.350 | 142,188 | -0.03(-2.17%) |
Mar 20, 2024 | 1.310 | 1.390 | 1.300 | 1.380 | 82,098 | +0.05(+3.76%) |
Mar 19, 2024 | 1.320 | 1.370 | 1.290 | 1.330 | 67,825 | +0.03(+2.31%) |
Mar 18, 2024 | 1.310 | 1.345 | 1.290 | 1.300 | 124,792 | -0.03(-2.26%) |
Mar 15, 2024 | 1.300 | 1.370 | 1.300 | 1.330 | 479,261 | +0.01(+0.38%) |
Mar 14, 2024 | 1.350 | 1.350 | 1.300 | 1.325 | 73,170 | -0.03(-1.85%) |
Mar 13, 2024 | 1.300 | 1.360 | 1.270 | 1.350 | 88,897 | +0.05(+3.85%) |
Mar 12, 2024 | 1.330 | 1.339 | 1.290 | 1.300 | 103,433 | -0.04(-2.99%) |
Mar 11, 2024 | 1.300 | 1.349 | 1.270 | 1.340 | 72,203 | -0.01(-0.74%) |
Mar 08, 2024 | 1.330 | 1.350 | 1.290 | 1.350 | 90,035 | +0.04(+3.05%) |
Mar 07, 2024 | 1.290 | 1.330 | 1.290 | 1.310 | 59,315 | +0.00(+0.00%) |
Mar 06, 2024 | 1.280 | 1.330 | 1.170 | 1.310 | 420,835 | +0.02(+1.55%) |
Mar 05, 2024 | 1.340 | 1.340 | 1.280 | 1.290 | 112,073 | -0.04(-3.01%) |
Mar 04, 2024 | 1.430 | 1.430 | 1.280 | 1.330 | 383,560 | -0.08(-5.67%) |
Mar 01, 2024 | 1.350 | 1.410 | 1.350 | 1.410 | 69,961 | +0.08(+6.02%) |
Feb 29, 2024 | 1.430 | 1.440 | 1.320 | 1.330 | 129,682 | -0.06(-4.32%) |
Feb 28, 2024 | 1.410 | 1.460 | 1.340 | 1.390 | 85,339 | -0.01(-0.71%) |
Feb 27, 2024 | 1.410 | 1.455 | 1.380 | 1.400 | 99,561 | -0.04(-2.78%) |
Feb 26, 2024 | 1.450 | 1.450 | 1.420 | 1.440 | 403,077 | -0.04(-2.70%) |
Feb 23, 2024 | 1.520 | 1.530 | 1.460 | 1.480 | 118,264 | +0.02(+1.37%) |
Feb 22, 2024 | 1.470 | 1.557 | 1.450 | 1.460 | 88,609 | +0.01(+0.69%) |
Feb 21, 2024 | 1.460 | 1.500 | 1.450 | 1.450 | 126,732 | -0.02(-1.36%) |
Feb 20, 2024 | 1.600 | 1.607 | 1.450 | 1.470 | 242,137 | -0.12(-7.55%) |
Feb 16, 2024 | 1.630 | 1.680 | 1.590 | 1.590 | 68,702 | -0.03(-1.85%) |
Feb 15, 2024 | 1.560 | 1.665 | 1.520 | 1.620 | 157,287 | +0.11(+7.28%) |
Feb 14, 2024 | 1.440 | 1.520 | 1.400 | 1.510 | 120,424 | +0.10(+7.09%) |
Feb 13, 2024 | 1.540 | 1.550 | 1.400 | 1.410 | 149,359 | -0.17(-10.76%) |
Feb 12, 2024 | 1.590 | 1.660 | 1.570 | 1.580 | 105,543 | +0.00(+0.00%) |
Feb 09, 2024 | 1.630 | 1.710 | 1.565 | 1.580 | 97,553 | -0.04(-2.47%) |
Feb 08, 2024 | 1.650 | 1.650 | 1.610 | 1.620 | 64,351 | +0.02(+1.25%) |
Feb 07, 2024 | 1.640 | 1.650 | 1.600 | 1.600 | 94,983 | -0.04(-2.44%) |
Feb 06, 2024 | 1.600 | 1.650 | 1.590 | 1.640 | 51,001 | +0.03(+1.86%) |
Feb 05, 2024 | 1.630 | 1.670 | 1.600 | 1.610 | 91,685 | -0.06(-3.59%) |
Feb 02, 2024 | 1.660 | 1.690 | 1.660 | 1.670 | 40,964 | -0.02(-1.18%) |