Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 1.180 | 1.220 | 1.172 | 1.215 | 32,921 | +0.02(+1.25%) |
Apr 29, 2024 | 1.180 | 1.230 | 1.180 | 1.200 | 17,436 | +0.04(+3.45%) |
Apr 26, 2024 | 1.150 | 1.190 | 1.120 | 1.160 | 48,964 | -0.01(-0.85%) |
Apr 25, 2024 | 1.140 | 1.200 | 1.100 | 1.170 | 39,630 | +0.00(+0.00%) |
Apr 24, 2024 | 1.170 | 1.210 | 1.150 | 1.170 | 16,673 | -0.02(-1.68%) |
Apr 23, 2024 | 1.210 | 1.210 | 1.150 | 1.190 | 28,935 | +0.04(+3.48%) |
Apr 22, 2024 | 1.230 | 1.230 | 1.150 | 1.150 | 15,020 | -0.05(-3.81%) |
Apr 19, 2024 | 1.186 | 1.230 | 1.170 | 1.196 | 22,258 | +0.02(+1.31%) |
Apr 18, 2024 | 1.190 | 1.230 | 1.170 | 1.180 | 19,670 | -0.05(-4.07%) |
Apr 17, 2024 | 1.210 | 1.255 | 1.150 | 1.230 | 23,588 | +0.03(+2.50%) |
Apr 16, 2024 | 1.200 | 1.270 | 1.150 | 1.200 | 75,453 | +0.00(+0.00%) |
Apr 15, 2024 | 1.230 | 1.270 | 1.190 | 1.200 | 55,233 | -0.02(-1.64%) |
Apr 12, 2024 | 1.310 | 1.310 | 1.218 | 1.220 | 28,175 | -0.05(-3.94%) |
Apr 11, 2024 | 1.280 | 1.320 | 1.220 | 1.270 | 38,612 | +0.01(+0.79%) |
Apr 10, 2024 | 1.260 | 1.320 | 1.210 | 1.260 | 67,571 | -0.02(-1.56%) |
Apr 09, 2024 | 1.370 | 1.390 | 1.250 | 1.280 | 49,565 | -0.06(-4.48%) |
Apr 08, 2024 | 1.380 | 1.400 | 1.290 | 1.340 | 64,737 | -0.06(-4.29%) |
Apr 05, 2024 | 1.450 | 1.450 | 1.350 | 1.400 | 64,867 | -0.03(-2.10%) |
Apr 04, 2024 | 1.450 | 1.450 | 1.400 | 1.430 | 37,272 | +0.01(+0.70%) |
Apr 03, 2024 | 1.370 | 1.440 | 1.340 | 1.420 | 60,362 | +0.05(+3.65%) |
Apr 02, 2024 | 1.470 | 1.470 | 1.350 | 1.370 | 143,190 | -0.05(-3.52%) |
Apr 01, 2024 | 1.480 | 1.490 | 1.350 | 1.420 | 311,902 | -0.10(-6.58%) |
Mar 28, 2024 | 1.400 | 1.520 | 1.361 | 1.520 | 255,258 | +0.14(+10.14%) |
Mar 27, 2024 | 1.570 | 1.600 | 1.300 | 1.380 | 3,256,201 | -0.11(-7.38%) |
Mar 26, 2024 | 1.520 | 1.530 | 1.490 | 1.490 | 69,549 | -0.03(-1.97%) |
Mar 25, 2024 | 1.500 | 1.600 | 1.500 | 1.520 | 149,679 | +0.02(+1.33%) |
Mar 22, 2024 | 1.640 | 1.640 | 1.500 | 1.500 | 273,400 | -0.15(-9.09%) |
Mar 21, 2024 | 1.370 | 1.650 | 1.370 | 1.650 | 640,083 | +0.19(+13.01%) |
Mar 20, 2024 | 1.370 | 1.490 | 1.340 | 1.460 | 1,038,689 | +0.11(+8.15%) |
Mar 19, 2024 | 1.400 | 1.670 | 1.210 | 1.350 | 19,559,328 | +0.20(+17.39%) |
Mar 18, 2024 | 1.150 | 1.220 | 1.150 | 1.150 | 26,076 | -0.01(-0.86%) |
Mar 15, 2024 | 1.160 | 1.250 | 1.160 | 1.160 | 39,353 | -0.02(-1.69%) |
Mar 14, 2024 | 1.200 | 1.200 | 1.160 | 1.180 | 38,940 | +0.01(+0.85%) |
Mar 13, 2024 | 1.240 | 1.280 | 1.160 | 1.170 | 58,057 | -0.08(-6.40%) |
Mar 12, 2024 | 1.330 | 1.330 | 1.250 | 1.250 | 15,800 | -0.06(-4.58%) |
Mar 11, 2024 | 1.340 | 1.346 | 1.290 | 1.310 | 25,399 | +0.01(+0.77%) |
Mar 08, 2024 | 1.290 | 1.300 | 1.270 | 1.300 | 4,334 | +0.02(+1.17%) |
Mar 07, 2024 | 1.274 | 1.300 | 1.260 | 1.285 | 14,204 | -0.03(-1.91%) |
Mar 06, 2024 | 1.280 | 1.320 | 1.260 | 1.310 | 15,140 | +0.02(+1.55%) |
Mar 05, 2024 | 1.250 | 1.310 | 1.250 | 1.290 | 5,934 | +0.02(+1.18%) |
Mar 04, 2024 | 1.320 | 1.330 | 1.250 | 1.275 | 43,574 | -0.07(-4.85%) |
Mar 01, 2024 | 1.340 | 1.340 | 1.300 | 1.340 | 40,692 | +0.11(+8.94%) |
Feb 29, 2024 | 1.270 | 1.330 | 1.230 | 1.230 | 113,057 | -0.07(-5.38%) |
Feb 28, 2024 | 1.240 | 1.324 | 1.240 | 1.300 | 21,144 | +0.03(+2.36%) |
Feb 27, 2024 | 1.260 | 1.310 | 1.254 | 1.270 | 23,594 | -0.01(-0.78%) |
Feb 26, 2024 | 1.260 | 1.340 | 1.220 | 1.280 | 309,762 | -0.01(-1.16%) |
Feb 23, 2024 | 1.270 | 1.330 | 1.268 | 1.295 | 4,219 | +0.00(+0.00%) |
Feb 22, 2024 | 1.330 | 1.390 | 1.260 | 1.295 | 45,804 | -0.04(-2.63%) |
Feb 21, 2024 | 1.350 | 1.385 | 1.330 | 1.330 | 13,383 | -0.02(-1.48%) |
Feb 20, 2024 | 1.380 | 1.400 | 1.350 | 1.350 | 7,842 | -0.03(-2.17%) |
Feb 16, 2024 | 1.380 | 1.430 | 1.360 | 1.380 | 20,476 | -0.04(-2.51%) |
Feb 15, 2024 | 1.380 | 1.440 | 1.380 | 1.415 | 26,202 | +0.07(+4.85%) |
Feb 14, 2024 | 1.380 | 1.410 | 1.350 | 1.350 | 28,421 | -0.05(-3.57%) |
Feb 13, 2024 | 1.360 | 1.430 | 1.360 | 1.400 | 26,873 | +0.03(+2.19%) |
Feb 12, 2024 | 1.430 | 1.430 | 1.320 | 1.370 | 40,169 | -0.01(-0.72%) |
Feb 09, 2024 | 1.400 | 1.450 | 1.370 | 1.380 | 58,955 | -0.02(-1.43%) |
Feb 08, 2024 | 1.360 | 1.400 | 1.340 | 1.400 | 10,318 | +0.02(+1.45%) |
Feb 07, 2024 | 1.360 | 1.410 | 1.340 | 1.380 | 14,525 | -0.04(-2.78%) |
Feb 06, 2024 | 1.390 | 1.420 | 1.340 | 1.419 | 33,544 | +0.07(+5.15%) |
Feb 05, 2024 | 1.430 | 1.456 | 1.330 | 1.350 | 82,812 | +0.06(+4.65%) |
Feb 02, 2024 | 1.320 | 1.354 | 1.250 | 1.290 | 12,564 | -0.04(-3.01%) |