Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 1.180 | 1.260 | 1.180 | 1.225 | 20,015 | +0.08(+6.52%) |
Apr 29, 2024 | 1.130 | 1.195 | 1.110 | 1.150 | 11,804 | +0.01(+0.88%) |
Apr 26, 2024 | 1.160 | 1.170 | 1.070 | 1.140 | 27,332 | -0.02(-1.72%) |
Apr 25, 2024 | 1.210 | 1.230 | 1.070 | 1.160 | 17,561 | -0.02(-1.69%) |
Apr 24, 2024 | 1.160 | 1.230 | 1.150 | 1.180 | 15,494 | +0.00(+0.00%) |
Apr 23, 2024 | 1.130 | 1.260 | 1.110 | 1.180 | 24,849 | +0.01(+0.85%) |
Apr 22, 2024 | 1.200 | 1.260 | 1.150 | 1.170 | 12,349 | -0.05(-4.10%) |
Apr 19, 2024 | 1.230 | 1.302 | 1.210 | 1.220 | 4,702 | +0.01(+0.83%) |
Apr 18, 2024 | 1.240 | 1.236 | 1.210 | 1.210 | 1,700 | +0.00(+0.00%) |
Apr 17, 2024 | 1.260 | 1.260 | 1.180 | 1.210 | 19,396 | -0.07(-5.47%) |
Apr 16, 2024 | 1.283 | 1.298 | 1.230 | 1.280 | 8,787 | +0.01(+0.79%) |
Apr 15, 2024 | 1.240 | 1.300 | 1.240 | 1.270 | 7,745 | +0.00(+0.00%) |
Apr 12, 2024 | 1.270 | 1.330 | 1.254 | 1.270 | 5,251 | -0.03(-2.31%) |
Apr 11, 2024 | 1.260 | 1.340 | 1.260 | 1.300 | 7,820 | -0.01(-0.76%) |
Apr 10, 2024 | 1.320 | 1.350 | 1.300 | 1.310 | 4,883 | -0.02(-1.50%) |
Apr 09, 2024 | 1.320 | 1.360 | 1.310 | 1.330 | 12,413 | +0.00(+0.00%) |
Apr 08, 2024 | 1.330 | 1.440 | 1.310 | 1.330 | 8,998 | -0.02(-1.48%) |
Apr 05, 2024 | 1.300 | 1.420 | 1.300 | 1.350 | 10,426 | -0.02(-1.46%) |
Apr 04, 2024 | 1.330 | 1.440 | 1.260 | 1.370 | 77,851 | +0.05(+3.79%) |
Apr 03, 2024 | 1.320 | 1.390 | 1.320 | 1.320 | 39,289 | -0.04(-2.94%) |
Apr 02, 2024 | 1.480 | 1.520 | 1.300 | 1.360 | 85,370 | -0.12(-8.11%) |
Apr 01, 2024 | 1.500 | 1.570 | 1.470 | 1.480 | 79,144 | +0.02(+1.37%) |
Mar 28, 2024 | 1.500 | 1.521 | 1.460 | 1.460 | 55,763 | +0.01(+0.69%) |
Mar 27, 2024 | 1.420 | 1.490 | 1.420 | 1.450 | 17,919 | +0.01(+0.69%) |
Mar 26, 2024 | 1.430 | 1.500 | 1.411 | 1.440 | 38,195 | +0.01(+0.70%) |
Mar 25, 2024 | 1.400 | 1.440 | 1.351 | 1.430 | 17,096 | +0.01(+0.70%) |
Mar 22, 2024 | 1.400 | 1.439 | 1.340 | 1.420 | 35,690 | +0.04(+2.90%) |
Mar 21, 2024 | 1.380 | 1.410 | 1.360 | 1.380 | 10,225 | +0.01(+0.73%) |
Mar 20, 2024 | 1.300 | 1.420 | 1.300 | 1.370 | 14,776 | +0.07(+5.38%) |
Mar 19, 2024 | 1.390 | 1.390 | 1.300 | 1.300 | 15,726 | -0.05(-3.70%) |
Mar 18, 2024 | 1.340 | 1.423 | 1.340 | 1.350 | 5,648 | -0.01(-0.74%) |
Mar 15, 2024 | 1.340 | 1.380 | 1.310 | 1.360 | 31,337 | +0.02(+1.49%) |
Mar 14, 2024 | 1.350 | 1.435 | 1.300 | 1.340 | 25,152 | -0.02(-1.47%) |
Mar 13, 2024 | 1.330 | 1.410 | 1.300 | 1.360 | 38,749 | +0.04(+3.03%) |
Mar 12, 2024 | 1.380 | 1.440 | 1.320 | 1.320 | 18,311 | -0.12(-8.33%) |
Mar 11, 2024 | 1.400 | 1.440 | 1.400 | 1.440 | 11,567 | +0.03(+2.13%) |
Mar 08, 2024 | 1.430 | 1.440 | 1.372 | 1.410 | 14,516 | +0.02(+1.44%) |
Mar 07, 2024 | 1.380 | 1.430 | 1.370 | 1.390 | 28,072 | -0.02(-1.42%) |
Mar 06, 2024 | 1.400 | 1.440 | 1.400 | 1.410 | 13,941 | -0.02(-1.40%) |
Mar 05, 2024 | 1.440 | 1.440 | 1.370 | 1.430 | 12,301 | -0.06(-4.03%) |
Mar 04, 2024 | 1.490 | 1.525 | 1.431 | 1.490 | 16,626 | +0.01(+0.68%) |
Mar 01, 2024 | 1.510 | 1.550 | 1.480 | 1.480 | 5,160 | -0.02(-1.33%) |
Feb 29, 2024 | 1.550 | 1.570 | 1.460 | 1.500 | 31,263 | -0.08(-5.06%) |
Feb 28, 2024 | 1.530 | 1.580 | 1.530 | 1.580 | 11,367 | -0.01(-0.63%) |
Feb 27, 2024 | 1.590 | 1.600 | 1.540 | 1.590 | 15,229 | +0.01(+0.63%) |
Feb 26, 2024 | 1.580 | 1.630 | 1.510 | 1.580 | 32,292 | -0.03(-1.86%) |
Feb 23, 2024 | 1.560 | 1.610 | 1.560 | 1.610 | 10,831 | +0.04(+2.55%) |
Feb 22, 2024 | 1.550 | 1.570 | 1.513 | 1.570 | 5,060 | +0.03(+1.62%) |
Feb 21, 2024 | 1.514 | 1.570 | 1.510 | 1.545 | 22,845 | +0.04(+3.00%) |
Feb 20, 2024 | 1.560 | 1.590 | 1.500 | 1.500 | 23,022 | -0.11(-6.83%) |
Feb 16, 2024 | 1.530 | 1.630 | 1.530 | 1.610 | 49,897 | +0.06(+3.87%) |
Feb 15, 2024 | 1.550 | 1.570 | 1.500 | 1.550 | 30,913 | -0.01(-0.64%) |
Feb 14, 2024 | 1.520 | 1.560 | 1.490 | 1.560 | 20,182 | +0.00(+0.00%) |
Feb 13, 2024 | 1.500 | 1.560 | 1.495 | 1.560 | 15,146 | +0.07(+4.70%) |
Feb 12, 2024 | 1.480 | 1.588 | 1.450 | 1.490 | 56,223 | -0.02(-1.32%) |
Feb 09, 2024 | 1.470 | 1.520 | 1.470 | 1.510 | 17,416 | +0.06(+4.14%) |
Feb 08, 2024 | 1.425 | 1.520 | 1.425 | 1.450 | 27,411 | -0.05(-3.33%) |
Feb 07, 2024 | 1.460 | 1.510 | 1.460 | 1.500 | 4,148 | -0.01(-0.66%) |
Feb 06, 2024 | 1.485 | 1.510 | 1.470 | 1.510 | 2,456 | +0.00(+0.00%) |
Feb 05, 2024 | 1.480 | 1.570 | 1.440 | 1.510 | 2,923 | -0.00(-0.33%) |
Feb 02, 2024 | 1.560 | 1.560 | 1.350 | 1.515 | 39,637 | -0.07(-4.11%) |