Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 1.170 | 1.200 | 1.150 | 1.160 | 50,358 | +0.02(+1.75%) |
Apr 29, 2024 | 1.100 | 1.150 | 1.100 | 1.140 | 10,065 | +0.03(+2.70%) |
Apr 26, 2024 | 1.110 | 1.161 | 1.100 | 1.110 | 12,416 | +0.00(+0.00%) |
Apr 25, 2024 | 1.150 | 1.190 | 1.100 | 1.110 | 13,834 | -0.05(-4.31%) |
Apr 24, 2024 | 1.130 | 1.160 | 1.110 | 1.160 | 17,122 | +0.06(+5.45%) |
Apr 23, 2024 | 1.100 | 1.170 | 1.040 | 1.100 | 22,018 | +0.02(+1.85%) |
Apr 22, 2024 | 1.090 | 1.140 | 1.060 | 1.080 | 28,071 | -0.02(-1.82%) |
Apr 19, 2024 | 1.150 | 1.170 | 1.070 | 1.100 | 49,015 | -0.05(-4.35%) |
Apr 18, 2024 | 1.145 | 1.180 | 1.020 | 1.150 | 64,906 | +0.00(+0.00%) |
Apr 17, 2024 | 1.180 | 1.180 | 1.150 | 1.150 | 16,648 | -0.04(-3.36%) |
Apr 16, 2024 | 1.180 | 1.210 | 1.160 | 1.190 | 24,481 | +0.02(+1.71%) |
Apr 15, 2024 | 1.180 | 1.220 | 1.110 | 1.170 | 27,546 | +0.00(+0.00%) |
Apr 12, 2024 | 1.230 | 1.250 | 1.170 | 1.170 | 17,306 | -0.06(-4.88%) |
Apr 11, 2024 | 1.190 | 1.270 | 1.190 | 1.230 | 20,707 | +0.03(+2.51%) |
Apr 10, 2024 | 1.230 | 1.260 | 1.160 | 1.200 | 19,384 | -0.06(-4.77%) |
Apr 09, 2024 | 1.250 | 1.260 | 1.230 | 1.260 | 5,999 | +0.01(+0.80%) |
Apr 08, 2024 | 1.260 | 1.260 | 1.200 | 1.250 | 11,284 | +0.01(+0.81%) |
Apr 05, 2024 | 1.190 | 1.260 | 1.170 | 1.240 | 7,505 | +0.05(+4.20%) |
Apr 04, 2024 | 1.220 | 1.270 | 1.180 | 1.190 | 14,880 | -0.05(-4.03%) |
Apr 03, 2024 | 1.170 | 1.240 | 1.170 | 1.240 | 15,856 | +0.08(+6.90%) |
Apr 02, 2024 | 1.210 | 1.260 | 1.150 | 1.160 | 28,054 | -0.06(-4.92%) |
Apr 01, 2024 | 1.170 | 1.250 | 1.140 | 1.220 | 34,295 | +0.10(+8.93%) |
Mar 28, 2024 | 1.120 | 1.170 | 1.120 | 1.120 | 37,253 | -0.05(-4.27%) |
Mar 27, 2024 | 1.250 | 1.250 | 1.120 | 1.170 | 24,551 | -0.04(-3.31%) |
Mar 26, 2024 | 1.180 | 1.247 | 1.180 | 1.210 | 11,931 | +0.01(+0.83%) |
Mar 25, 2024 | 1.210 | 1.238 | 1.170 | 1.200 | 7,694 | +0.00(+0.00%) |
Mar 22, 2024 | 1.220 | 1.240 | 1.181 | 1.200 | 16,101 | -0.01(-0.83%) |
Mar 21, 2024 | 1.240 | 1.300 | 1.200 | 1.210 | 30,316 | -0.04(-3.20%) |
Mar 20, 2024 | 1.260 | 1.320 | 1.220 | 1.250 | 16,650 | +0.00(+0.00%) |
Mar 19, 2024 | 1.260 | 1.300 | 1.224 | 1.250 | 17,805 | +0.01(+0.81%) |
Mar 18, 2024 | 1.220 | 1.320 | 1.160 | 1.240 | 37,083 | +0.02(+1.64%) |
Mar 15, 2024 | 1.260 | 1.310 | 1.140 | 1.220 | 94,037 | -0.06(-4.69%) |
Mar 14, 2024 | 1.310 | 1.310 | 1.250 | 1.280 | 20,735 | +0.01(+0.79%) |
Mar 13, 2024 | 1.290 | 1.330 | 1.270 | 1.270 | 26,554 | -0.01(-0.78%) |
Mar 12, 2024 | 1.330 | 1.370 | 1.270 | 1.280 | 29,251 | -0.07(-5.19%) |
Mar 11, 2024 | 1.400 | 1.430 | 1.350 | 1.350 | 20,041 | -0.07(-4.93%) |
Mar 08, 2024 | 1.420 | 1.510 | 1.360 | 1.420 | 42,647 | +0.01(+0.71%) |
Mar 07, 2024 | 1.430 | 1.460 | 1.400 | 1.410 | 11,094 | -0.01(-0.70%) |
Mar 06, 2024 | 1.430 | 1.490 | 1.367 | 1.420 | 38,878 | -0.02(-1.39%) |
Mar 05, 2024 | 1.420 | 1.478 | 1.360 | 1.440 | 36,821 | +0.06(+4.35%) |
Mar 04, 2024 | 1.400 | 1.490 | 1.360 | 1.380 | 34,113 | -0.05(-3.50%) |
Mar 01, 2024 | 1.560 | 1.575 | 1.410 | 1.430 | 56,538 | -0.11(-7.14%) |
Feb 29, 2024 | 1.580 | 1.610 | 1.530 | 1.540 | 55,017 | -0.05(-3.27%) |
Feb 28, 2024 | 1.650 | 1.650 | 1.520 | 1.592 | 119,567 | +0.00(+0.13%) |
Feb 27, 2024 | 1.640 | 1.640 | 1.480 | 1.590 | 226,941 | +0.12(+8.16%) |
Feb 26, 2024 | 1.550 | 1.550 | 1.410 | 1.470 | 36,824 | -0.01(-0.68%) |
Feb 23, 2024 | 1.500 | 1.541 | 1.425 | 1.480 | 61,148 | +0.01(+0.68%) |
Feb 22, 2024 | 1.420 | 1.490 | 1.418 | 1.470 | 40,616 | +0.08(+5.76%) |
Feb 21, 2024 | 1.420 | 1.420 | 1.360 | 1.390 | 26,415 | -0.02(-1.42%) |
Feb 20, 2024 | 1.480 | 1.502 | 1.354 | 1.410 | 77,573 | -0.11(-7.24%) |
Feb 16, 2024 | 1.360 | 1.640 | 1.200 | 1.520 | 250,044 | +0.17(+12.59%) |
Feb 15, 2024 | 1.370 | 1.380 | 1.240 | 1.350 | 184,030 | +0.14(+11.57%) |
Feb 14, 2024 | 1.110 | 1.220 | 1.110 | 1.210 | 55,198 | +0.09(+8.04%) |
Feb 13, 2024 | 1.240 | 1.267 | 1.100 | 1.120 | 118,330 | -0.10(-8.20%) |
Feb 12, 2024 | 1.290 | 1.335 | 1.210 | 1.220 | 90,630 | +0.00(+0.41%) |
Feb 09, 2024 | 1.230 | 1.299 | 1.202 | 1.215 | 87,385 | +0.03(+2.10%) |
Feb 08, 2024 | 1.160 | 1.250 | 1.120 | 1.190 | 44,337 | +0.03(+2.59%) |
Feb 07, 2024 | 1.130 | 1.220 | 1.130 | 1.160 | 21,886 | +0.00(+0.00%) |
Feb 06, 2024 | 1.220 | 1.260 | 1.140 | 1.160 | 23,833 | -0.05(-4.42%) |
Feb 05, 2024 | 1.200 | 1.290 | 1.180 | 1.214 | 52,088 | -0.02(-1.33%) |
Feb 02, 2024 | 1.170 | 1.265 | 1.140 | 1.230 | 33,300 | +0.11(+9.99%) |