Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 1.110 | 1.160 | 1.100 | 1.130 | 66,697 | +0.01(+0.89%) |
Apr 29, 2024 | 1.120 | 1.150 | 1.110 | 1.120 | 19,902 | -0.01(-0.88%) |
Apr 26, 2024 | 1.120 | 1.180 | 1.110 | 1.130 | 59,275 | +0.02(+1.80%) |
Apr 25, 2024 | 1.160 | 1.160 | 1.110 | 1.110 | 38,572 | -0.05(-4.31%) |
Apr 24, 2024 | 1.130 | 1.190 | 1.130 | 1.160 | 525,154 | +0.02(+1.75%) |
Apr 23, 2024 | 1.140 | 1.140 | 1.120 | 1.140 | 52,236 | +0.00(+0.00%) |
Apr 22, 2024 | 1.140 | 1.190 | 1.140 | 1.140 | 72,192 | -0.01(-0.87%) |
Apr 19, 2024 | 1.140 | 1.170 | 1.130 | 1.150 | 19,393 | +0.01(+0.88%) |
Apr 18, 2024 | 1.140 | 1.179 | 1.120 | 1.140 | 32,876 | -0.03(-2.44%) |
Apr 17, 2024 | 1.140 | 1.192 | 1.140 | 1.169 | 46,532 | +0.02(+1.61%) |
Apr 16, 2024 | 1.090 | 1.150 | 1.080 | 1.150 | 87,889 | +0.03(+2.68%) |
Apr 15, 2024 | 1.170 | 1.200 | 1.070 | 1.120 | 153,502 | -0.06(-5.08%) |
Apr 12, 2024 | 1.200 | 1.240 | 1.150 | 1.180 | 159,837 | -0.03(-2.48%) |
Apr 11, 2024 | 1.240 | 1.250 | 1.190 | 1.210 | 94,023 | -0.02(-1.63%) |
Apr 10, 2024 | 1.270 | 1.270 | 1.200 | 1.230 | 112,516 | -0.04(-3.15%) |
Apr 09, 2024 | 1.220 | 1.330 | 1.190 | 1.270 | 560,885 | +0.03(+2.42%) |
Apr 08, 2024 | 1.280 | 1.280 | 1.190 | 1.240 | 109,505 | +0.00(+0.00%) |
Apr 05, 2024 | 1.220 | 1.248 | 1.190 | 1.240 | 116,393 | +0.01(+0.81%) |
Apr 04, 2024 | 1.230 | 1.260 | 1.190 | 1.230 | 197,727 | -0.01(-0.89%) |
Apr 03, 2024 | 1.220 | 1.330 | 1.190 | 1.241 | 717,467 | +0.01(+0.89%) |
Apr 02, 2024 | 1.180 | 1.250 | 1.180 | 1.230 | 183,608 | +0.04(+3.36%) |
Apr 01, 2024 | 1.200 | 1.220 | 1.180 | 1.190 | 120,914 | -0.01(-0.83%) |
Mar 28, 2024 | 1.190 | 1.230 | 1.180 | 1.200 | 152,018 | -0.01(-0.41%) |
Mar 27, 2024 | 1.130 | 1.220 | 1.100 | 1.205 | 269,146 | +0.05(+3.88%) |
Mar 26, 2024 | 1.360 | 1.500 | 1.100 | 1.160 | 1,852,678 | -0.11(-8.66%) |
Mar 25, 2024 | 1.280 | 1.350 | 1.170 | 1.270 | 937,753 | +0.09(+7.63%) |
Mar 22, 2024 | 1.120 | 1.200 | 1.118 | 1.180 | 61,266 | +0.07(+6.31%) |
Mar 21, 2024 | 1.130 | 1.190 | 1.100 | 1.110 | 100,635 | +0.00(+0.00%) |
Mar 20, 2024 | 1.060 | 1.130 | 1.060 | 1.110 | 56,051 | +0.03(+2.78%) |
Mar 19, 2024 | 1.120 | 1.170 | 1.050 | 1.080 | 115,648 | -0.07(-6.49%) |
Mar 18, 2024 | 1.100 | 1.199 | 1.100 | 1.155 | 100,244 | +0.09(+8.96%) |
Mar 15, 2024 | 1.080 | 1.130 | 1.060 | 1.060 | 69,182 | -0.01(-0.93%) |
Mar 14, 2024 | 1.120 | 1.140 | 1.030 | 1.070 | 89,200 | -0.05(-4.46%) |
Mar 13, 2024 | 1.150 | 1.169 | 1.070 | 1.120 | 47,903 | -0.02(-1.75%) |
Mar 12, 2024 | 1.140 | 1.210 | 1.115 | 1.140 | 52,824 | -0.03(-2.56%) |
Mar 11, 2024 | 1.250 | 1.270 | 1.010 | 1.170 | 338,104 | -0.04(-3.31%) |
Mar 08, 2024 | 1.230 | 1.320 | 1.200 | 1.210 | 114,177 | -0.04(-3.20%) |
Mar 07, 2024 | 1.160 | 1.300 | 1.150 | 1.250 | 80,589 | +0.07(+5.93%) |
Mar 06, 2024 | 1.240 | 1.240 | 1.110 | 1.180 | 148,617 | -0.04(-3.28%) |
Mar 05, 2024 | 1.360 | 1.380 | 1.200 | 1.220 | 179,987 | -0.16(-11.59%) |
Mar 04, 2024 | 1.330 | 1.470 | 1.300 | 1.380 | 994,209 | +0.16(+13.11%) |
Mar 01, 2024 | 1.200 | 1.250 | 1.190 | 1.220 | 78,473 | +0.01(+0.83%) |
Feb 29, 2024 | 1.130 | 1.280 | 1.130 | 1.210 | 221,668 | +0.08(+7.08%) |
Feb 28, 2024 | 1.150 | 1.155 | 1.101 | 1.130 | 21,580 | -0.02(-1.74%) |
Feb 27, 2024 | 1.140 | 1.170 | 1.104 | 1.150 | 37,387 | -0.01(-0.86%) |
Feb 26, 2024 | 1.100 | 1.160 | 1.070 | 1.160 | 94,359 | +0.09(+8.41%) |
Feb 23, 2024 | 1.070 | 1.130 | 1.050 | 1.070 | 27,697 | -0.03(-2.73%) |
Feb 22, 2024 | 1.100 | 1.118 | 1.030 | 1.100 | 101,254 | -0.01(-0.90%) |
Feb 21, 2024 | 1.200 | 1.200 | 1.030 | 1.110 | 128,246 | +0.01(+0.91%) |
Feb 20, 2024 | 1.030 | 1.150 | 1.030 | 1.100 | 131,660 | +0.07(+6.80%) |
Feb 16, 2024 | 1.010 | 1.080 | 1.010 | 1.030 | 73,248 | -0.02(-1.90%) |
Feb 15, 2024 | 1.040 | 1.085 | 0.9522 | 1.050 | 481,765 | -0.03(-2.78%) |
Feb 14, 2024 | 1.400 | 1.410 | 1.000 | 1.080 | 617,349 | -0.33(-23.40%) |
Feb 13, 2024 | 1.380 | 1.469 | 1.330 | 1.410 | 149,120 | +0.03(+2.17%) |
Feb 12, 2024 | 1.450 | 1.590 | 1.380 | 1.380 | 117,775 | -0.07(-4.83%) |
Feb 09, 2024 | 1.250 | 1.480 | 1.220 | 1.450 | 207,179 | +0.19(+15.08%) |
Feb 08, 2024 | 1.250 | 1.330 | 1.190 | 1.260 | 44,262 | +0.02(+1.61%) |
Feb 07, 2024 | 1.240 | 1.309 | 1.240 | 1.240 | 12,858 | -0.03(-2.36%) |
Feb 06, 2024 | 1.350 | 1.350 | 1.230 | 1.270 | 59,374 | -0.09(-6.96%) |
Feb 05, 2024 | 1.400 | 1.400 | 1.350 | 1.365 | 37,626 | -0.03(-2.50%) |
Feb 02, 2024 | 1.430 | 1.443 | 1.360 | 1.400 | 44,971 | +0.01(+0.72%) |