Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 1.200 | 1.240 | 1.200 | 1.200 | 38,504 | -0.03(-2.44%) |
Apr 29, 2024 | 1.240 | 1.250 | 1.180 | 1.230 | 52,101 | +0.01(+0.82%) |
Apr 26, 2024 | 1.210 | 1.270 | 1.160 | 1.220 | 104,878 | +0.06(+5.17%) |
Apr 25, 2024 | 1.190 | 1.235 | 1.150 | 1.160 | 47,102 | -0.06(-4.92%) |
Apr 24, 2024 | 1.260 | 1.260 | 1.200 | 1.220 | 56,226 | -0.01(-0.81%) |
Apr 23, 2024 | 1.230 | 1.278 | 1.200 | 1.230 | 72,360 | +0.00(+0.00%) |
Apr 22, 2024 | 1.230 | 1.260 | 1.210 | 1.230 | 12,898 | -0.00(-0.08%) |
Apr 19, 2024 | 1.240 | 1.285 | 1.230 | 1.231 | 36,438 | -0.04(-3.07%) |
Apr 18, 2024 | 1.250 | 1.290 | 1.250 | 1.270 | 34,180 | +0.01(+0.79%) |
Apr 17, 2024 | 1.270 | 1.340 | 1.258 | 1.260 | 31,324 | -0.01(-0.79%) |
Apr 16, 2024 | 1.290 | 1.320 | 1.200 | 1.270 | 45,647 | -0.03(-2.31%) |
Apr 15, 2024 | 1.390 | 1.400 | 1.290 | 1.300 | 65,087 | -0.06(-4.41%) |
Apr 12, 2024 | 1.390 | 1.440 | 1.340 | 1.360 | 35,185 | -0.02(-1.45%) |
Apr 11, 2024 | 1.400 | 1.430 | 1.370 | 1.380 | 51,284 | +0.00(+0.00%) |
Apr 10, 2024 | 1.390 | 1.476 | 1.380 | 1.380 | 53,934 | -0.03(-2.13%) |
Apr 09, 2024 | 1.480 | 1.490 | 1.400 | 1.410 | 179,377 | -0.06(-4.08%) |
Apr 08, 2024 | 1.450 | 1.520 | 1.380 | 1.470 | 113,186 | +0.09(+6.52%) |
Apr 05, 2024 | 1.410 | 1.470 | 1.380 | 1.380 | 56,092 | -0.05(-3.50%) |
Apr 04, 2024 | 1.470 | 1.560 | 1.390 | 1.430 | 134,593 | -0.01(-0.69%) |
Apr 03, 2024 | 1.570 | 1.580 | 1.440 | 1.440 | 113,290 | -0.14(-8.86%) |
Apr 02, 2024 | 1.650 | 1.670 | 1.510 | 1.580 | 102,657 | -0.02(-1.25%) |
Apr 01, 2024 | 1.720 | 1.720 | 1.530 | 1.600 | 122,551 | -0.06(-3.61%) |
Mar 28, 2024 | 1.500 | 1.700 | 1.500 | 1.660 | 137,093 | +0.16(+10.67%) |
Mar 27, 2024 | 1.500 | 1.540 | 1.460 | 1.500 | 78,979 | -0.10(-6.25%) |
Mar 26, 2024 | 1.540 | 1.600 | 1.480 | 1.600 | 55,661 | +0.09(+5.96%) |
Mar 25, 2024 | 1.610 | 1.610 | 1.490 | 1.510 | 53,491 | -0.04(-2.58%) |
Mar 22, 2024 | 1.580 | 1.620 | 1.500 | 1.550 | 91,097 | -0.02(-1.27%) |
Mar 21, 2024 | 1.510 | 1.590 | 1.470 | 1.570 | 42,116 | +0.05(+3.29%) |
Mar 20, 2024 | 1.480 | 1.520 | 1.457 | 1.520 | 17,562 | +0.02(+1.33%) |
Mar 19, 2024 | 1.480 | 1.590 | 1.400 | 1.500 | 148,862 | +0.00(+0.00%) |
Mar 18, 2024 | 1.520 | 1.535 | 1.470 | 1.500 | 43,570 | -0.02(-1.32%) |
Mar 15, 2024 | 1.400 | 1.520 | 1.370 | 1.520 | 71,317 | +0.12(+8.57%) |
Mar 14, 2024 | 1.470 | 1.470 | 1.360 | 1.400 | 59,658 | -0.04(-2.78%) |
Mar 13, 2024 | 1.570 | 1.570 | 1.420 | 1.440 | 73,376 | -0.06(-4.00%) |
Mar 12, 2024 | 1.600 | 1.600 | 1.480 | 1.500 | 56,155 | -0.08(-5.06%) |
Mar 11, 2024 | 1.690 | 1.690 | 1.530 | 1.580 | 77,999 | -0.05(-3.07%) |
Mar 08, 2024 | 1.740 | 1.740 | 1.560 | 1.630 | 111,839 | -0.05(-2.98%) |
Mar 07, 2024 | 1.690 | 1.710 | 1.650 | 1.680 | 30,169 | +0.01(+0.60%) |
Mar 06, 2024 | 1.810 | 1.819 | 1.600 | 1.670 | 109,269 | -0.09(-5.11%) |
Mar 05, 2024 | 1.830 | 1.830 | 1.720 | 1.760 | 115,724 | -0.05(-2.76%) |
Mar 04, 2024 | 1.830 | 1.870 | 1.750 | 1.810 | 102,625 | -0.06(-3.21%) |
Mar 01, 2024 | 1.820 | 1.870 | 1.750 | 1.870 | 54,665 | +0.07(+3.89%) |
Feb 29, 2024 | 1.900 | 1.900 | 1.740 | 1.800 | 112,341 | -0.05(-2.70%) |
Feb 28, 2024 | 1.900 | 1.940 | 1.760 | 1.850 | 85,435 | -0.05(-2.63%) |
Feb 27, 2024 | 1.920 | 1.940 | 1.850 | 1.900 | 91,571 | +0.00(+0.00%) |
Feb 26, 2024 | 1.800 | 1.930 | 1.800 | 1.900 | 86,808 | +0.04(+2.15%) |
Feb 23, 2024 | 1.810 | 1.860 | 1.780 | 1.860 | 61,737 | +0.08(+4.49%) |
Feb 22, 2024 | 1.810 | 1.890 | 1.770 | 1.780 | 113,806 | -0.06(-3.26%) |
Feb 21, 2024 | 1.930 | 1.980 | 1.840 | 1.840 | 55,360 | -0.11(-5.64%) |
Feb 20, 2024 | 2.010 | 2.010 | 1.870 | 1.950 | 89,410 | -0.00(-0.10%) |
Feb 16, 2024 | 2.020 | 2.044 | 1.875 | 1.952 | 87,032 | -0.07(-3.50%) |
Feb 15, 2024 | 1.950 | 2.080 | 1.950 | 2.023 | 64,363 | +0.07(+3.73%) |
Feb 14, 2024 | 2.020 | 2.020 | 1.850 | 1.950 | 130,567 | +0.00(+0.00%) |
Feb 13, 2024 | 2.060 | 2.118 | 1.940 | 1.950 | 118,542 | -0.11(-5.34%) |
Feb 12, 2024 | 2.020 | 2.157 | 2.020 | 2.060 | 63,390 | +0.03(+1.48%) |
Feb 09, 2024 | 2.050 | 2.100 | 1.980 | 2.030 | 100,815 | -0.04(-1.93%) |
Feb 08, 2024 | 2.100 | 2.130 | 2.009 | 2.070 | 46,587 | -0.02(-0.96%) |
Feb 07, 2024 | 2.200 | 2.200 | 2.050 | 2.090 | 91,292 | -0.09(-4.13%) |
Feb 06, 2024 | 2.070 | 2.200 | 2.050 | 2.180 | 106,806 | +0.16(+7.92%) |
Feb 05, 2024 | 2.060 | 2.080 | 1.940 | 2.020 | 150,295 | +0.02(+1.00%) |
Feb 02, 2024 | 2.000 | 2.000 | 1.920 | 2.000 | 47,634 | +0.02(+1.01%) |