Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 1.220 | 1.480 | 1.180 | 1.407 | 34,077 | +0.19(+15.76%) |
Apr 29, 2024 | 1.200 | 1.220 | 1.180 | 1.215 | 2,739 | -0.00(-0.41%) |
Apr 26, 2024 | 1.170 | 1.220 | 1.110 | 1.220 | 12,358 | +0.09(+7.96%) |
Apr 25, 2024 | 1.100 | 1.150 | 1.100 | 1.130 | 3,814 | -0.01(-0.88%) |
Apr 24, 2024 | 1.200 | 1.200 | 1.050 | 1.140 | 15,499 | -0.10(-7.95%) |
Apr 23, 2024 | 1.220 | 1.238 | 1.190 | 1.238 | 7,387 | +0.05(+4.07%) |
Apr 22, 2024 | 1.150 | 1.245 | 1.150 | 1.190 | 3,838 | +0.03(+2.59%) |
Apr 19, 2024 | 1.135 | 1.200 | 1.135 | 1.160 | 6,898 | -0.03(-2.52%) |
Apr 18, 2024 | 1.160 | 1.390 | 1.160 | 1.190 | 10,170 | -0.03(-2.45%) |
Apr 17, 2024 | 1.180 | 1.300 | 1.099 | 1.220 | 36,738 | +0.01(+0.71%) |
Apr 16, 2024 | 1.210 | 1.260 | 1.200 | 1.211 | 23,937 | -0.11(-8.23%) |
Apr 15, 2024 | 1.380 | 1.380 | 1.300 | 1.320 | 6,882 | -0.03(-2.22%) |
Apr 12, 2024 | 1.440 | 1.440 | 1.220 | 1.350 | 33,270 | +0.02(+1.50%) |
Apr 11, 2024 | 1.260 | 1.382 | 1.260 | 1.330 | 14,858 | +0.05(+3.91%) |
Apr 10, 2024 | 1.370 | 1.370 | 1.250 | 1.280 | 49,486 | -0.10(-7.25%) |
Apr 09, 2024 | 1.400 | 1.400 | 1.340 | 1.380 | 14,592 | -0.01(-0.72%) |
Apr 08, 2024 | 1.430 | 1.430 | 1.390 | 1.390 | 13,621 | -0.05(-3.47%) |
Apr 05, 2024 | 1.490 | 1.490 | 1.389 | 1.440 | 35,824 | -0.09(-5.88%) |
Apr 04, 2024 | 1.560 | 1.560 | 1.420 | 1.530 | 30,955 | -0.03(-1.92%) |
Apr 03, 2024 | 1.520 | 1.560 | 1.480 | 1.560 | 18,801 | +0.04(+2.63%) |
Apr 02, 2024 | 1.480 | 1.565 | 1.450 | 1.520 | 13,998 | +0.03(+2.01%) |
Apr 01, 2024 | 1.420 | 1.520 | 1.420 | 1.490 | 29,700 | +0.09(+6.43%) |
Mar 28, 2024 | 1.480 | 1.510 | 1.400 | 1.400 | 18,905 | -0.05(-3.45%) |
Mar 27, 2024 | 1.470 | 1.540 | 1.300 | 1.450 | 24,030 | +0.01(+0.69%) |
Mar 26, 2024 | 1.410 | 1.550 | 1.413 | 1.440 | 17,312 | +0.04(+2.86%) |
Mar 25, 2024 | 1.430 | 1.485 | 1.365 | 1.400 | 30,541 | +0.01(+0.72%) |
Mar 22, 2024 | 1.500 | 1.550 | 1.340 | 1.390 | 70,450 | -0.09(-6.08%) |
Mar 21, 2024 | 1.510 | 1.550 | 1.480 | 1.480 | 36,524 | -0.04(-2.63%) |
Mar 20, 2024 | 1.610 | 1.650 | 1.510 | 1.520 | 39,410 | -0.07(-4.40%) |
Mar 19, 2024 | 1.560 | 1.675 | 1.555 | 1.590 | 9,349 | +0.02(+1.27%) |
Mar 18, 2024 | 1.650 | 1.650 | 1.550 | 1.570 | 29,707 | -0.02(-1.26%) |
Mar 15, 2024 | 1.590 | 1.684 | 1.560 | 1.590 | 16,293 | -0.03(-1.85%) |
Mar 14, 2024 | 1.690 | 1.700 | 1.610 | 1.620 | 23,828 | -0.07(-4.14%) |
Mar 13, 2024 | 1.760 | 1.850 | 1.690 | 1.690 | 25,131 | +0.03(+1.81%) |
Mar 12, 2024 | 1.700 | 1.805 | 1.650 | 1.660 | 29,513 | -0.05(-2.92%) |
Mar 11, 2024 | 1.750 | 1.850 | 1.710 | 1.710 | 27,990 | -0.01(-0.29%) |
Mar 08, 2024 | 1.870 | 1.870 | 1.700 | 1.715 | 58,049 | -0.16(-8.78%) |
Mar 07, 2024 | 1.950 | 1.965 | 1.790 | 1.880 | 30,657 | -0.13(-6.28%) |
Mar 06, 2024 | 1.940 | 2.126 | 1.940 | 2.006 | 38,963 | -0.02(-1.19%) |
Mar 05, 2024 | 2.010 | 2.050 | 1.970 | 2.030 | 60,664 | -0.03(-1.46%) |
Mar 04, 2024 | 1.990 | 2.081 | 1.980 | 2.060 | 10,450 | +0.10(+5.10%) |
Mar 01, 2024 | 1.880 | 2.100 | 1.830 | 1.960 | 31,071 | +0.04(+2.08%) |
Feb 29, 2024 | 1.870 | 1.975 | 1.825 | 1.920 | 21,966 | +0.00(+0.00%) |
Feb 28, 2024 | 1.950 | 2.030 | 1.920 | 1.920 | 12,952 | -0.03(-1.54%) |
Feb 27, 2024 | 1.920 | 2.025 | 1.920 | 1.950 | 4,586 | +0.00(+0.00%) |
Feb 26, 2024 | 2.010 | 2.080 | 1.950 | 1.950 | 14,997 | -0.08(-3.94%) |
Feb 23, 2024 | 2.030 | 2.070 | 2.030 | 2.030 | 5,930 | +0.00(+0.00%) |
Feb 22, 2024 | 2.055 | 2.100 | 1.980 | 2.030 | 34,535 | -0.06(-2.82%) |
Feb 21, 2024 | 2.030 | 2.091 | 2.030 | 2.089 | 4,996 | +0.06(+2.91%) |
Feb 20, 2024 | 2.030 | 2.040 | 2.010 | 2.030 | 28,678 | +0.00(+0.00%) |
Feb 16, 2024 | 2.080 | 2.090 | 2.030 | 2.030 | 3,700 | -0.03(-1.46%) |
Feb 15, 2024 | 2.080 | 2.130 | 2.060 | 2.060 | 12,495 | -0.06(-2.83%) |
Feb 14, 2024 | 2.130 | 2.130 | 2.050 | 2.120 | 20,361 | +0.00(+0.00%) |
Feb 13, 2024 | 2.110 | 2.120 | 2.080 | 2.120 | 3,142 | +0.03(+1.44%) |
Feb 12, 2024 | 2.052 | 2.110 | 2.052 | 2.090 | 7,691 | -0.01(-0.48%) |
Feb 09, 2024 | 2.030 | 2.110 | 2.010 | 2.100 | 24,757 | +0.06(+2.94%) |
Feb 08, 2024 | 2.052 | 2.082 | 2.030 | 2.040 | 6,620 | -0.01(-0.49%) |
Feb 07, 2024 | 2.040 | 2.060 | 2.010 | 2.050 | 6,886 | -0.02(-0.97%) |
Feb 06, 2024 | 2.030 | 2.080 | 1.998 | 2.070 | 5,188 | +0.05(+2.48%) |
Feb 05, 2024 | 2.030 | 2.090 | 2.010 | 2.020 | 12,948 | -0.04(-1.94%) |
Feb 02, 2024 | 2.050 | 2.090 | 2.050 | 2.060 | 5,511 | -0.03(-1.44%) |