Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 0.9800 | 1.070 | 0.9800 | 1.040 | 18,379 | -0.01(-0.95%) |
Apr 29, 2024 | 1.030 | 1.060 | 1.020 | 1.050 | 10,433 | +0.01(+0.96%) |
Apr 26, 2024 | 1.050 | 1.065 | 1.020 | 1.040 | 13,979 | -0.03(-2.80%) |
Apr 25, 2024 | 1.140 | 1.140 | 0.9900 | 1.070 | 45,989 | -0.04(-3.60%) |
Apr 24, 2024 | 1.180 | 1.180 | 1.101 | 1.110 | 26,703 | -0.02(-1.71%) |
Apr 23, 2024 | 1.144 | 1.160 | 1.120 | 1.129 | 6,321 | -0.04(-3.48%) |
Apr 22, 2024 | 1.160 | 1.170 | 1.120 | 1.170 | 5,165 | +0.06(+5.41%) |
Apr 19, 2024 | 1.190 | 1.219 | 1.110 | 1.110 | 18,006 | -0.05(-4.06%) |
Apr 18, 2024 | 1.110 | 1.160 | 1.110 | 1.157 | 4,792 | +0.04(+3.77%) |
Apr 17, 2024 | 1.080 | 1.130 | 1.080 | 1.115 | 13,878 | +0.02(+1.82%) |
Apr 16, 2024 | 1.150 | 1.150 | 1.080 | 1.095 | 11,411 | -0.00(-0.44%) |
Apr 15, 2024 | 1.140 | 1.163 | 1.080 | 1.100 | 22,739 | -0.06(-5.18%) |
Apr 12, 2024 | 1.150 | 1.200 | 1.140 | 1.160 | 14,721 | -0.01(-0.85%) |
Apr 11, 2024 | 1.160 | 1.210 | 1.160 | 1.170 | 12,656 | +0.01(+0.86%) |
Apr 10, 2024 | 1.170 | 1.190 | 1.160 | 1.160 | 6,013 | -0.04(-3.33%) |
Apr 09, 2024 | 1.154 | 1.210 | 1.150 | 1.200 | 7,621 | +0.02(+1.69%) |
Apr 08, 2024 | 1.270 | 1.270 | 1.150 | 1.180 | 20,519 | -0.01(-0.84%) |
Apr 05, 2024 | 1.150 | 1.215 | 1.150 | 1.190 | 27,298 | +0.01(+1.28%) |
Apr 04, 2024 | 1.204 | 1.220 | 1.170 | 1.175 | 19,796 | -0.02(-2.08%) |
Apr 03, 2024 | 1.170 | 1.230 | 1.150 | 1.200 | 45,781 | +0.01(+0.84%) |
Apr 02, 2024 | 1.270 | 1.280 | 1.170 | 1.190 | 65,648 | -0.03(-2.46%) |
Apr 01, 2024 | 1.240 | 1.360 | 1.200 | 1.220 | 174,224 | -0.03(-2.40%) |
Mar 28, 2024 | 1.210 | 1.380 | 1.150 | 1.250 | 94,781 | +0.06(+5.04%) |
Mar 27, 2024 | 1.200 | 1.246 | 1.180 | 1.190 | 39,096 | -0.01(-0.83%) |
Mar 26, 2024 | 1.280 | 1.290 | 1.200 | 1.200 | 88,805 | -0.25(-17.24%) |
Mar 25, 2024 | 1.430 | 1.480 | 1.370 | 1.450 | 438,657 | +0.08(+5.84%) |
Mar 22, 2024 | 1.250 | 1.550 | 1.250 | 1.370 | 112,000 | +0.08(+6.21%) |
Mar 21, 2024 | 1.280 | 1.290 | 1.230 | 1.290 | 19,626 | +0.04(+3.19%) |
Mar 20, 2024 | 1.290 | 1.290 | 1.240 | 1.250 | 8,942 | -0.01(-0.79%) |
Mar 19, 2024 | 1.270 | 1.298 | 1.260 | 1.260 | 8,448 | +0.01(+0.80%) |
Mar 18, 2024 | 1.340 | 1.340 | 1.240 | 1.250 | 8,118 | -0.01(-0.79%) |
Mar 15, 2024 | 1.230 | 1.310 | 1.230 | 1.260 | 17,094 | +0.03(+2.43%) |
Mar 14, 2024 | 1.280 | 1.325 | 1.220 | 1.230 | 22,865 | -0.08(-6.10%) |
Mar 13, 2024 | 1.320 | 1.346 | 1.300 | 1.310 | 6,759 | -0.03(-2.24%) |
Mar 12, 2024 | 1.320 | 1.397 | 1.300 | 1.340 | 17,053 | -0.01(-0.74%) |
Mar 11, 2024 | 1.320 | 1.390 | 1.300 | 1.350 | 11,814 | -0.04(-2.88%) |
Mar 08, 2024 | 1.270 | 1.390 | 1.270 | 1.390 | 35,672 | +0.12(+9.45%) |
Mar 07, 2024 | 1.290 | 1.300 | 1.270 | 1.270 | 17,267 | -0.05(-3.79%) |
Mar 06, 2024 | 1.200 | 1.320 | 1.200 | 1.320 | 12,512 | +0.07(+5.60%) |
Mar 05, 2024 | 1.260 | 1.320 | 1.250 | 1.250 | 47,964 | -0.05(-3.85%) |
Mar 04, 2024 | 1.310 | 1.340 | 1.250 | 1.300 | 94,490 | -0.11(-7.80%) |
Mar 01, 2024 | 1.770 | 1.770 | 1.404 | 1.410 | 402,809 | -0.29(-17.06%) |
Feb 29, 2024 | 1.250 | 2.240 | 1.220 | 1.700 | 4,490,022 | +0.45(+36.00%) |
Feb 28, 2024 | 1.210 | 1.295 | 1.210 | 1.250 | 6,793 | +0.03(+2.46%) |
Feb 27, 2024 | 1.210 | 1.265 | 1.200 | 1.220 | 8,601 | +0.01(+0.83%) |
Feb 26, 2024 | 1.250 | 1.275 | 1.200 | 1.210 | 11,531 | -0.03(-2.42%) |
Feb 23, 2024 | 1.220 | 1.270 | 1.200 | 1.240 | 19,974 | -0.03(-2.36%) |
Feb 22, 2024 | 1.270 | 1.270 | 1.210 | 1.270 | 16,069 | +0.00(+0.00%) |
Feb 21, 2024 | 1.240 | 1.270 | 1.200 | 1.270 | 11,984 | -0.01(-0.78%) |
Feb 20, 2024 | 1.200 | 1.280 | 1.200 | 1.280 | 19,358 | +0.04(+3.23%) |
Feb 16, 2024 | 1.090 | 1.248 | 1.090 | 1.240 | 31,179 | +0.12(+10.78%) |
Feb 15, 2024 | 1.270 | 1.270 | 1.000 | 1.119 | 67,167 | -0.13(-10.46%) |
Feb 14, 2024 | 1.200 | 1.300 | 1.130 | 1.250 | 43,515 | +0.06(+5.04%) |
Feb 13, 2024 | 1.230 | 1.230 | 1.170 | 1.190 | 9,538 | -0.06(-4.80%) |
Feb 12, 2024 | 1.220 | 1.272 | 1.201 | 1.250 | 19,694 | +0.01(+0.81%) |
Feb 09, 2024 | 1.180 | 1.240 | 1.170 | 1.240 | 19,574 | +0.04(+3.33%) |
Feb 08, 2024 | 1.180 | 1.230 | 1.150 | 1.200 | 16,745 | -0.03(-2.44%) |
Feb 07, 2024 | 1.290 | 1.290 | 1.181 | 1.230 | 19,443 | -0.06(-4.65%) |
Feb 06, 2024 | 1.245 | 1.290 | 1.203 | 1.290 | 23,152 | +0.06(+4.88%) |
Feb 05, 2024 | 1.210 | 1.280 | 1.130 | 1.230 | 37,029 | -0.02(-1.60%) |
Feb 02, 2024 | 1.300 | 1.300 | 1.200 | 1.250 | 10,699 | -0.05(-3.85%) |