Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 1.450 | 1.550 | 1.290 | 1.400 | 12,997 | -0.01(-0.71%) |
Apr 29, 2024 | 1.460 | 1.460 | 1.410 | 1.410 | 2,212 | +0.01(+0.72%) |
Apr 26, 2024 | 1.410 | 1.410 | 1.350 | 1.400 | 2,444 | -0.06(-4.12%) |
Apr 25, 2024 | 1.525 | 1.525 | 1.450 | 1.460 | 2,755 | -0.04(-2.67%) |
Apr 24, 2024 | 1.520 | 1.580 | 1.500 | 1.500 | 888 | -0.10(-6.46%) |
Apr 23, 2024 | 1.630 | 1.630 | 1.440 | 1.604 | 8,757 | -0.03(-1.62%) |
Apr 22, 2024 | 1.630 | 1.640 | 1.556 | 1.630 | 3,309 | +0.10(+6.54%) |
Apr 19, 2024 | 1.570 | 1.570 | 1.520 | 1.530 | 1,426 | -0.13(-7.83%) |
Apr 18, 2024 | 1.500 | 1.670 | 1.500 | 1.660 | 2,566 | +0.07(+4.40%) |
Apr 17, 2024 | 1.530 | 1.590 | 1.500 | 1.590 | 2,723 | +0.01(+0.32%) |
Apr 16, 2024 | 1.580 | 1.585 | 1.500 | 1.585 | 4,215 | -0.04(-2.16%) |
Apr 15, 2024 | 1.930 | 1.930 | 1.510 | 1.620 | 15,099 | -0.06(-3.57%) |
Apr 12, 2024 | 1.550 | 1.760 | 1.500 | 1.680 | 57,120 | +0.14(+9.09%) |
Apr 10, 2024 | 1.540 | 496 | -0.06(-3.75%) | |||
Apr 09, 2024 | 1.500 | 1.640 | 1.500 | 1.600 | 2,422 | -0.00(-0.06%) |
Apr 05, 2024 | 1.601 | 205 | +0.02(+1.33%) | |||
Apr 04, 2024 | 1.620 | 1.620 | 1.500 | 1.580 | 3,107 | -0.08(-4.82%) |
Apr 03, 2024 | 1.620 | 1.710 | 1.520 | 1.660 | 13,245 | +0.00(+0.00%) |
Apr 02, 2024 | 1.650 | 1.766 | 1.500 | 1.660 | 11,068 | +0.01(+0.61%) |
Apr 01, 2024 | 1.650 | 1.770 | 1.650 | 1.650 | 11,374 | -0.10(-5.71%) |
Mar 28, 2024 | 1.650 | 1.774 | 1.610 | 1.750 | 3,642 | -0.01(-0.57%) |
Mar 27, 2024 | 1.630 | 1.760 | 1.630 | 1.760 | 5,547 | +0.06(+3.53%) |
Mar 26, 2024 | 1.700 | 1.710 | 1.700 | 1.700 | 8,119 | -0.01(-0.58%) |
Mar 25, 2024 | 1.780 | 1.780 | 1.700 | 1.710 | 5,289 | -0.04(-2.29%) |
Mar 22, 2024 | 1.770 | 1.770 | 1.700 | 1.750 | 8,272 | +0.04(+2.34%) |
Mar 21, 2024 | 1.700 | 1.750 | 1.690 | 1.710 | 8,685 | +0.01(+0.59%) |
Mar 20, 2024 | 1.700 | 1.760 | 1.690 | 1.700 | 26,676 | -0.02(-1.16%) |
Mar 19, 2024 | 1.790 | 1.790 | 1.639 | 1.720 | 48,956 | -0.05(-2.82%) |
Mar 18, 2024 | 1.630 | 1.780 | 1.630 | 1.770 | 80,898 | +0.24(+15.69%) |
Mar 15, 2024 | 1.410 | 1.600 | 1.408 | 1.530 | 103,184 | +0.09(+6.25%) |
Mar 14, 2024 | 1.515 | 1.515 | 1.400 | 1.440 | 62,138 | -0.04(-2.70%) |
Mar 13, 2024 | 1.520 | 1.580 | 1.480 | 1.480 | 47,470 | -0.03(-2.31%) |
Mar 12, 2024 | 1.600 | 1.605 | 1.430 | 1.515 | 22,938 | -0.09(-5.31%) |
Mar 11, 2024 | 1.750 | 1.750 | 1.560 | 1.600 | 8,114 | -0.07(-4.19%) |
Mar 08, 2024 | 1.701 | 1.795 | 1.670 | 1.670 | 4,187 | -0.03(-1.76%) |
Mar 07, 2024 | 1.590 | 1.700 | 1.590 | 1.700 | 46,490 | +0.07(+4.29%) |
Mar 06, 2024 | 1.712 | 1.820 | 1.593 | 1.630 | 6,942 | +0.06(+3.82%) |
Mar 05, 2024 | 1.760 | 1.760 | 1.480 | 1.570 | 6,526 | -0.09(-5.42%) |
Mar 04, 2024 | 1.600 | 1.770 | 1.600 | 1.660 | 39,454 | +0.13(+8.50%) |
Mar 01, 2024 | 1.520 | 1.601 | 1.453 | 1.530 | 80,742 | +0.06(+4.08%) |
Feb 29, 2024 | 1.600 | 1.600 | 1.470 | 1.470 | 4,147 | +0.03(+2.08%) |
Feb 28, 2024 | 1.469 | 1.550 | 1.440 | 1.440 | 13,475 | -0.02(-1.36%) |
Feb 27, 2024 | 1.370 | 1.460 | 1.370 | 1.460 | 3,207 | +0.08(+5.90%) |
Feb 26, 2024 | 1.260 | 1.440 | 1.215 | 1.379 | 21,466 | +0.20(+16.84%) |
Feb 23, 2024 | 1.157 | 1.280 | 1.155 | 1.180 | 63,776 | +0.00(+0.00%) |
Feb 22, 2024 | 1.120 | 1.180 | 1.120 | 1.180 | 6,993 | +0.06(+5.33%) |
Feb 21, 2024 | 1.120 | 1.120 | 1.120 | 1.120 | 1,159 | +0.00(+0.03%) |
Feb 20, 2024 | 1.150 | 1.154 | 1.120 | 1.120 | 8,363 | -0.05(-4.68%) |
Feb 16, 2024 | 1.175 | 1.180 | 1.175 | 1.175 | 1,423 | +0.03(+2.78%) |
Feb 15, 2024 | 1.130 | 1.190 | 1.120 | 1.143 | 2,717 | -0.06(-4.73%) |
Feb 14, 2024 | 1.160 | 1.200 | 1.110 | 1.200 | 27,118 | +0.08(+7.14%) |
Feb 13, 2024 | 1.117 | 1.130 | 1.117 | 1.120 | 1,968 | -0.01(-0.88%) |
Feb 12, 2024 | 1.110 | 1.180 | 1.110 | 1.130 | 5,971 | -0.05(-4.24%) |
Feb 09, 2024 | 1.110 | 1.180 | 1.110 | 1.180 | 12,183 | +0.06(+5.36%) |
Feb 08, 2024 | 1.145 | 1.145 | 1.120 | 1.120 | 1,280 | -0.02(-1.75%) |
Feb 07, 2024 | 1.110 | 1.140 | 1.110 | 1.140 | 3,093 | +0.02(+1.79%) |
Feb 06, 2024 | 1.180 | 1.180 | 1.110 | 1.120 | 7,292 | -0.04(-3.31%) |
Feb 05, 2024 | 1.180 | 1.180 | 1.120 | 1.158 | 1,559 | -0.00(-0.15%) |
Feb 02, 2024 | 1.100 | 1.160 | 1.100 | 1.160 | 2,729 | +0.00(+0.00%) |