Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 1.380 | 1.390 | 1.270 | 1.320 | 2,730,681 | -0.07(-5.04%) |
Apr 29, 2024 | 1.420 | 1.420 | 1.390 | 1.390 | 3,533,544 | -0.01(-0.71%) |
Apr 26, 2024 | 1.370 | 1.410 | 1.350 | 1.400 | 465,717 | +0.04(+2.94%) |
Apr 25, 2024 | 1.330 | 1.360 | 1.320 | 1.360 | 394,716 | +0.03(+2.26%) |
Apr 24, 2024 | 1.360 | 1.370 | 1.330 | 1.330 | 428,622 | -0.02(-1.48%) |
Apr 23, 2024 | 1.310 | 1.380 | 1.310 | 1.350 | 504,705 | +0.01(+0.75%) |
Apr 22, 2024 | 1.350 | 1.360 | 1.310 | 1.340 | 1,199,665 | -0.08(-5.63%) |
Apr 19, 2024 | 1.390 | 1.430 | 1.390 | 1.420 | 345,968 | +0.01(+0.71%) |
Apr 18, 2024 | 1.440 | 1.440 | 1.400 | 1.410 | 520,753 | -0.03(-2.08%) |
Apr 17, 2024 | 1.440 | 1.460 | 1.400 | 1.440 | 510,220 | +0.04(+2.86%) |
Apr 16, 2024 | 1.390 | 1.440 | 1.380 | 1.400 | 510,175 | -0.03(-2.10%) |
Apr 15, 2024 | 1.450 | 1.470 | 1.400 | 1.430 | 680,813 | +0.01(+0.70%) |
Apr 12, 2024 | 1.530 | 1.545 | 1.390 | 1.420 | 2,198,252 | -0.06(-4.05%) |
Apr 11, 2024 | 1.460 | 1.480 | 1.420 | 1.480 | 426,368 | +0.03(+2.07%) |
Apr 10, 2024 | 1.460 | 1.470 | 1.380 | 1.450 | 791,252 | -0.01(-0.68%) |
Apr 09, 2024 | 1.550 | 1.580 | 1.440 | 1.460 | 938,780 | -0.06(-3.95%) |
Apr 08, 2024 | 1.490 | 1.535 | 1.400 | 1.520 | 1,032,402 | +0.07(+4.83%) |
Apr 05, 2024 | 1.390 | 1.475 | 1.380 | 1.450 | 917,390 | +0.05(+3.57%) |
Apr 04, 2024 | 1.480 | 1.480 | 1.380 | 1.400 | 1,088,563 | -0.08(-5.41%) |
Apr 03, 2024 | 1.420 | 1.480 | 1.380 | 1.480 | 1,390,511 | +0.07(+4.96%) |
Apr 02, 2024 | 1.390 | 1.440 | 1.340 | 1.410 | 673,712 | +0.02(+1.44%) |
Apr 01, 2024 | 1.400 | 1.430 | 1.310 | 1.390 | 977,373 | +0.06(+4.51%) |
Mar 28, 2024 | 1.270 | 1.340 | 1.269 | 1.330 | 778,006 | +0.06(+4.72%) |
Mar 27, 2024 | 1.260 | 1.270 | 1.240 | 1.270 | 239,861 | +0.02(+1.60%) |
Mar 26, 2024 | 1.270 | 1.270 | 1.220 | 1.250 | 166,545 | -0.01(-0.79%) |
Mar 25, 2024 | 1.280 | 1.290 | 1.240 | 1.260 | 267,261 | -0.02(-1.56%) |
Mar 22, 2024 | 1.300 | 1.300 | 1.250 | 1.280 | 191,615 | +0.00(+0.00%) |
Mar 21, 2024 | 1.290 | 1.290 | 1.240 | 1.280 | 509,792 | +0.02(+1.59%) |
Mar 20, 2024 | 1.230 | 1.260 | 1.190 | 1.260 | 463,276 | +0.06(+5.00%) |
Mar 19, 2024 | 1.230 | 1.230 | 1.180 | 1.200 | 301,345 | -0.04(-3.23%) |
Mar 18, 2024 | 1.280 | 1.280 | 1.200 | 1.240 | 401,824 | -0.02(-1.59%) |
Mar 15, 2024 | 1.200 | 1.275 | 1.190 | 1.260 | 421,569 | +0.07(+5.88%) |
Mar 14, 2024 | 1.220 | 1.240 | 1.180 | 1.190 | 303,897 | -0.05(-4.03%) |
Mar 13, 2024 | 1.240 | 1.270 | 1.225 | 1.240 | 585,150 | +0.00(+0.00%) |
Mar 12, 2024 | 1.190 | 1.240 | 1.170 | 1.240 | 427,642 | +0.04(+3.33%) |
Mar 11, 2024 | 1.180 | 1.200 | 1.140 | 1.200 | 387,892 | +0.03(+2.56%) |
Mar 08, 2024 | 1.200 | 1.200 | 1.140 | 1.170 | 392,115 | -0.01(-0.85%) |
Mar 07, 2024 | 1.190 | 1.190 | 1.160 | 1.180 | 301,710 | +0.01(+0.85%) |
Mar 06, 2024 | 1.140 | 1.190 | 1.120 | 1.170 | 552,814 | +0.02(+1.74%) |
Mar 05, 2024 | 1.200 | 1.205 | 1.130 | 1.150 | 646,934 | -0.03(-2.54%) |
Mar 04, 2024 | 1.120 | 1.200 | 1.120 | 1.180 | 545,425 | +0.06(+5.36%) |
Mar 01, 2024 | 1.100 | 1.130 | 1.080 | 1.120 | 707,362 | +0.03(+2.28%) |
Feb 29, 2024 | 1.120 | 1.130 | 1.070 | 1.095 | 762,756 | -0.02(-1.35%) |
Feb 28, 2024 | 1.090 | 1.110 | 1.070 | 1.110 | 679,315 | +0.01(+0.91%) |
Feb 27, 2024 | 1.100 | 1.100 | 1.070 | 1.100 | 328,147 | +0.02(+1.85%) |
Feb 26, 2024 | 1.080 | 1.090 | 1.070 | 1.080 | 401,328 | -0.02(-1.82%) |
Feb 23, 2024 | 1.070 | 1.100 | 1.070 | 1.100 | 503,623 | -0.02(-1.79%) |
Feb 22, 2024 | 1.130 | 1.150 | 1.080 | 1.120 | 274,845 | +0.01(+0.90%) |
Feb 21, 2024 | 1.170 | 1.170 | 1.070 | 1.110 | 1,443,399 | -0.14(-11.20%) |
Feb 20, 2024 | 1.290 | 1.320 | 1.230 | 1.250 | 286,797 | -0.03(-2.34%) |
Feb 16, 2024 | 1.280 | 1.300 | 1.250 | 1.280 | 426,962 | +0.00(+0.00%) |
Feb 15, 2024 | 1.280 | 1.310 | 1.260 | 1.280 | 278,857 | +0.00(+0.00%) |
Feb 14, 2024 | 1.280 | 1.300 | 1.250 | 1.280 | 235,519 | +0.00(+0.00%) |
Feb 13, 2024 | 1.320 | 1.320 | 1.270 | 1.280 | 334,687 | -0.06(-4.48%) |
Feb 12, 2024 | 1.340 | 1.356 | 1.320 | 1.340 | 296,204 | -0.02(-1.47%) |
Feb 09, 2024 | 1.420 | 1.420 | 1.340 | 1.360 | 213,595 | -0.04(-2.86%) |
Feb 08, 2024 | 1.380 | 1.400 | 1.345 | 1.400 | 236,289 | +0.01(+0.72%) |
Feb 07, 2024 | 1.470 | 1.470 | 1.350 | 1.390 | 346,554 | -0.08(-5.44%) |
Feb 06, 2024 | 1.460 | 1.490 | 1.450 | 1.470 | 205,255 | +0.00(+0.00%) |
Feb 05, 2024 | 1.480 | 1.490 | 1.400 | 1.470 | 342,907 | -0.02(-1.34%) |
Feb 02, 2024 | 1.460 | 1.490 | 1.445 | 1.490 | 207,278 | +0.01(+0.68%) |