Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 1.400 | 1.440 | 1.340 | 1.370 | 37,668 | -0.02(-1.44%) |
Apr 29, 2024 | 1.370 | 1.450 | 1.320 | 1.390 | 170,356 | +0.06(+4.51%) |
Apr 26, 2024 | 1.410 | 1.429 | 1.280 | 1.330 | 169,301 | -0.06(-4.32%) |
Apr 25, 2024 | 1.360 | 1.410 | 1.260 | 1.390 | 146,063 | +0.03(+2.21%) |
Apr 24, 2024 | 1.370 | 1.450 | 1.330 | 1.360 | 71,453 | +0.00(+0.00%) |
Apr 23, 2024 | 1.370 | 1.460 | 1.320 | 1.360 | 97,199 | -0.01(-0.73%) |
Apr 22, 2024 | 1.350 | 1.410 | 1.310 | 1.370 | 116,449 | +0.02(+1.48%) |
Apr 19, 2024 | 1.270 | 1.380 | 1.270 | 1.350 | 136,142 | +0.09(+7.14%) |
Apr 18, 2024 | 1.260 | 1.420 | 1.250 | 1.260 | 120,599 | -0.00(-0.40%) |
Apr 17, 2024 | 1.330 | 1.337 | 1.240 | 1.265 | 274,068 | -0.05(-3.44%) |
Apr 16, 2024 | 1.380 | 1.410 | 1.250 | 1.310 | 178,127 | -0.08(-5.76%) |
Apr 15, 2024 | 1.500 | 1.500 | 1.370 | 1.390 | 145,903 | -0.11(-7.33%) |
Apr 12, 2024 | 1.540 | 1.550 | 1.450 | 1.500 | 223,615 | -0.04(-2.60%) |
Apr 11, 2024 | 1.600 | 1.650 | 1.510 | 1.540 | 114,727 | +0.02(+1.32%) |
Apr 10, 2024 | 1.540 | 1.660 | 1.510 | 1.520 | 933,830 | -0.10(-6.17%) |
Apr 09, 2024 | 1.530 | 1.660 | 1.460 | 1.620 | 453,659 | +0.10(+6.58%) |
Apr 08, 2024 | 1.590 | 1.640 | 1.510 | 1.520 | 80,601 | -0.03(-1.94%) |
Apr 05, 2024 | 1.560 | 1.680 | 1.500 | 1.550 | 365,160 | -0.01(-0.64%) |
Apr 04, 2024 | 1.550 | 1.596 | 1.500 | 1.560 | 140,064 | +0.01(+0.65%) |
Apr 03, 2024 | 1.540 | 1.660 | 1.520 | 1.550 | 221,929 | +0.01(+0.65%) |
Apr 02, 2024 | 1.520 | 1.580 | 1.510 | 1.540 | 56,341 | +0.02(+1.32%) |
Apr 01, 2024 | 1.550 | 1.595 | 1.510 | 1.520 | 49,941 | -0.02(-1.30%) |
Mar 28, 2024 | 1.570 | 1.572 | 1.510 | 1.540 | 317,780 | +0.00(+0.00%) |
Mar 27, 2024 | 1.520 | 1.600 | 1.520 | 1.540 | 190,119 | +0.00(+0.00%) |
Mar 26, 2024 | 1.540 | 1.600 | 1.520 | 1.540 | 95,978 | +0.00(+0.00%) |
Mar 25, 2024 | 1.500 | 1.610 | 1.500 | 1.540 | 147,159 | +0.05(+3.36%) |
Mar 22, 2024 | 1.530 | 1.590 | 1.490 | 1.490 | 396,594 | -0.05(-3.25%) |
Mar 21, 2024 | 1.430 | 1.700 | 1.400 | 1.540 | 624,675 | -0.15(-8.88%) |
Mar 20, 2024 | 1.690 | 1.750 | 1.640 | 1.690 | 239,499 | +0.00(+0.00%) |
Mar 19, 2024 | 1.580 | 1.820 | 1.535 | 1.690 | 255,533 | +0.19(+12.67%) |
Mar 18, 2024 | 1.550 | 1.570 | 1.500 | 1.500 | 149,479 | -0.08(-5.06%) |
Mar 15, 2024 | 1.500 | 1.615 | 1.490 | 1.580 | 123,809 | +0.06(+3.95%) |
Mar 14, 2024 | 1.560 | 1.570 | 1.480 | 1.520 | 91,835 | -0.06(-3.80%) |
Mar 13, 2024 | 1.560 | 1.620 | 1.560 | 1.580 | 68,333 | +0.01(+0.64%) |
Mar 12, 2024 | 1.650 | 1.689 | 1.560 | 1.570 | 120,561 | -0.05(-3.09%) |
Mar 11, 2024 | 1.610 | 1.720 | 1.570 | 1.620 | 172,214 | +0.00(+0.00%) |
Mar 08, 2024 | 1.660 | 1.740 | 1.620 | 1.620 | 53,125 | -0.04(-2.41%) |
Mar 07, 2024 | 1.710 | 1.760 | 1.640 | 1.660 | 142,815 | -0.08(-4.60%) |
Mar 06, 2024 | 1.750 | 1.840 | 1.720 | 1.740 | 191,888 | -0.05(-2.79%) |
Mar 05, 2024 | 1.730 | 1.820 | 1.720 | 1.790 | 98,366 | +0.02(+1.13%) |
Mar 04, 2024 | 1.710 | 1.900 | 1.671 | 1.770 | 341,190 | +0.02(+1.14%) |
Mar 01, 2024 | 1.800 | 1.880 | 1.700 | 1.750 | 368,134 | -0.03(-1.69%) |
Feb 29, 2024 | 1.710 | 1.920 | 1.710 | 1.780 | 263,193 | +0.04(+2.30%) |
Feb 28, 2024 | 1.630 | 1.760 | 1.570 | 1.740 | 376,526 | +0.09(+5.45%) |
Feb 27, 2024 | 1.480 | 1.739 | 1.480 | 1.650 | 1,003,176 | +0.15(+10.00%) |
Feb 26, 2024 | 1.530 | 1.550 | 1.490 | 1.500 | 236,565 | -0.01(-0.66%) |
Feb 23, 2024 | 1.470 | 1.540 | 1.400 | 1.510 | 456,366 | +0.04(+2.72%) |
Feb 22, 2024 | 1.550 | 1.550 | 1.460 | 1.470 | 227,452 | -0.04(-2.65%) |
Feb 21, 2024 | 1.550 | 1.550 | 1.490 | 1.510 | 93,527 | -0.02(-1.31%) |
Feb 20, 2024 | 1.530 | 1.570 | 1.500 | 1.530 | 111,631 | -0.02(-1.29%) |
Feb 16, 2024 | 1.560 | 1.580 | 1.510 | 1.550 | 465,143 | +0.01(+0.65%) |
Feb 15, 2024 | 1.490 | 1.600 | 1.480 | 1.540 | 174,483 | +0.07(+4.76%) |
Feb 14, 2024 | 1.600 | 1.620 | 1.470 | 1.470 | 631,650 | -0.11(-6.96%) |
Feb 13, 2024 | 1.590 | 1.705 | 1.560 | 1.580 | 278,883 | -0.07(-4.24%) |
Feb 12, 2024 | 1.540 | 1.720 | 1.540 | 1.650 | 842,167 | +0.13(+8.55%) |
Feb 09, 2024 | 1.620 | 1.650 | 1.518 | 1.520 | 126,770 | -0.06(-3.80%) |
Feb 08, 2024 | 1.600 | 1.700 | 1.570 | 1.580 | 201,167 | +0.01(+0.64%) |
Feb 07, 2024 | 1.700 | 1.700 | 1.570 | 1.570 | 74,199 | -0.07(-4.27%) |
Feb 06, 2024 | 1.570 | 1.650 | 1.570 | 1.640 | 56,479 | +0.05(+3.14%) |
Feb 05, 2024 | 1.620 | 1.628 | 1.570 | 1.590 | 41,764 | -0.03(-1.85%) |
Feb 02, 2024 | 1.700 | 1.720 | 1.620 | 1.620 | 49,611 | -0.08(-4.71%) |