Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1.020 | 1.060 | 1.015 | 1.060 | 6,366 | -0.01(-0.93%) |
Mar 27, 2024 | 1.020 | 1.070 | 1.020 | 1.070 | 2,458 | +0.01(+0.94%) |
Mar 26, 2024 | 1.050 | 1.080 | 1.000 | 1.060 | 27,098 | +0.01(+0.95%) |
Mar 25, 2024 | 1.070 | 1.090 | 1.020 | 1.050 | 4,690 | -0.04(-3.67%) |
Mar 22, 2024 | 1.120 | 1.120 | 1.085 | 1.090 | 7,496 | +0.02(+1.87%) |
Mar 21, 2024 | 1.093 | 1.100 | 1.063 | 1.070 | 2,779 | -0.05(-4.46%) |
Mar 20, 2024 | 1.051 | 1.120 | 1.051 | 1.120 | 6,128 | +0.06(+5.66%) |
Mar 19, 2024 | 1.050 | 1.100 | 1.050 | 1.060 | 2,587 | -0.04(-3.64%) |
Mar 18, 2024 | 1.050 | 1.100 | 0.9900 | 1.100 | 32,179 | +0.07(+6.80%) |
Mar 15, 2024 | 1.050 | 1.060 | 1.020 | 1.030 | 9,838 | -0.03(-2.83%) |
Mar 14, 2024 | 1.030 | 1.060 | 1.020 | 1.060 | 3,381 | -0.01(-1.40%) |
Mar 13, 2024 | 1.010 | 1.085 | 1.010 | 1.075 | 16,457 | +0.01(+1.42%) |
Mar 12, 2024 | 1.020 | 1.070 | 1.010 | 1.060 | 10,738 | +0.05(+4.95%) |
Mar 11, 2024 | 1.100 | 1.130 | 0.9703 | 1.010 | 25,685 | -0.05(-4.72%) |
Mar 08, 2024 | 1.070 | 1.070 | 1.045 | 1.060 | 6,257 | -0.06(-5.36%) |
Mar 07, 2024 | 1.096 | 1.130 | 1.080 | 1.120 | 14,446 | -0.02(-1.75%) |
Mar 06, 2024 | 1.110 | 1.140 | 1.044 | 1.140 | 11,299 | -0.01(-0.87%) |
Mar 05, 2024 | 1.050 | 1.150 | 1.050 | 1.150 | 16,180 | +0.09(+8.49%) |
Mar 04, 2024 | 1.090 | 1.180 | 1.059 | 1.060 | 13,977 | -0.02(-1.85%) |
Mar 01, 2024 | 1.170 | 1.170 | 1.080 | 1.080 | 8,766 | -0.05(-4.42%) |
Feb 29, 2024 | 1.130 | 1.150 | 1.120 | 1.130 | 3,253 | +0.00(+0.00%) |
Feb 28, 2024 | 1.240 | 1.240 | 1.130 | 1.130 | 5,104 | +0.07(+6.60%) |
Feb 27, 2024 | 1.160 | 1.160 | 1.060 | 1.060 | 11,151 | -0.11(-9.40%) |
Feb 26, 2024 | 1.170 | 1.200 | 1.170 | 1.170 | 4,812 | -0.01(-0.43%) |
Feb 23, 2024 | 1.270 | 1.270 | 1.025 | 1.175 | 62,102 | -0.09(-7.48%) |
Feb 22, 2024 | 1.343 | 1.343 | 1.270 | 1.270 | 13,415 | +0.01(+0.79%) |
Feb 21, 2024 | 1.340 | 1.340 | 1.250 | 1.260 | 43,490 | -0.04(-3.08%) |
Feb 20, 2024 | 1.280 | 1.336 | 1.280 | 1.300 | 22,921 | -0.03(-2.26%) |
Feb 16, 2024 | 1.381 | 1.381 | 1.270 | 1.330 | 35,120 | -0.09(-6.34%) |
Feb 15, 2024 | 1.380 | 1.510 | 1.280 | 1.420 | 63,015 | +0.04(+2.90%) |
Feb 14, 2024 | 1.380 | 1.460 | 1.380 | 1.380 | 50,553 | -0.12(-7.72%) |
Feb 13, 2024 | 1.300 | 1.520 | 1.210 | 1.496 | 776,169 | +0.14(+10.41%) |
Feb 12, 2024 | 1.385 | 1.403 | 1.330 | 1.355 | 17,025 | -0.02(-1.13%) |
Feb 09, 2024 | 1.420 | 1.450 | 1.370 | 1.370 | 4,642 | +0.00(+0.00%) |
Feb 08, 2024 | 1.360 | 1.430 | 1.360 | 1.370 | 11,738 | +0.01(+0.74%) |
Feb 07, 2024 | 1.380 | 1.405 | 1.320 | 1.360 | 7,854 | -0.01(-0.73%) |
Feb 06, 2024 | 1.460 | 1.500 | 1.370 | 1.370 | 8,666 | -0.13(-8.67%) |
Feb 05, 2024 | 1.360 | 1.520 | 1.350 | 1.500 | 46,664 | +0.06(+4.17%) |
Feb 02, 2024 | 1.341 | 1.450 | 1.341 | 1.440 | 8,911 | +0.10(+7.46%) |
Feb 01, 2024 | 1.410 | 1.420 | 1.340 | 1.340 | 7,759 | -0.05(-3.60%) |
Jan 31, 2024 | 1.300 | 1.410 | 1.300 | 1.390 | 12,624 | +0.03(+2.21%) |
Jan 30, 2024 | 1.330 | 1.420 | 1.300 | 1.360 | 18,440 | +0.07(+5.43%) |
Jan 29, 2024 | 1.350 | 1.400 | 1.270 | 1.290 | 36,305 | -0.07(-5.15%) |
Jan 26, 2024 | 1.390 | 1.410 | 1.320 | 1.360 | 14,301 | -0.03(-2.16%) |
Jan 25, 2024 | 1.400 | 1.410 | 1.320 | 1.390 | 77,184 | -0.02(-1.42%) |
Jan 24, 2024 | 1.510 | 1.510 | 1.410 | 1.410 | 41,590 | -0.12(-7.84%) |
Jan 23, 2024 | 1.460 | 1.540 | 1.440 | 1.530 | 25,552 | +0.04(+2.68%) |
Jan 22, 2024 | 1.490 | 1.520 | 1.430 | 1.490 | 29,080 | -0.06(-3.87%) |
Jan 19, 2024 | 1.530 | 1.600 | 1.390 | 1.550 | 46,776 | +0.01(+0.65%) |
Jan 18, 2024 | 1.490 | 1.610 | 1.400 | 1.540 | 112,470 | +0.02(+1.32%) |
Jan 17, 2024 | 1.360 | 1.580 | 1.360 | 1.520 | 212,217 | +0.01(+0.66%) |
Jan 16, 2024 | 1.500 | 1.790 | 1.300 | 1.510 | 4,403,731 | +0.16(+11.85%) |
Jan 12, 2024 | 1.390 | 1.400 | 1.350 | 1.350 | 2,625 | +0.02(+1.50%) |
Jan 11, 2024 | 1.380 | 1.440 | 1.310 | 1.330 | 14,219 | +0.01(+0.76%) |
Jan 10, 2024 | 1.360 | 1.400 | 1.260 | 1.320 | 19,155 | +0.01(+0.76%) |
Jan 09, 2024 | 1.440 | 1.440 | 1.305 | 1.310 | 8,652 | -0.04(-2.96%) |
Jan 08, 2024 | 1.292 | 1.350 | 1.292 | 1.350 | 2,686 | +0.03(+2.27%) |
Jan 05, 2024 | 1.350 | 1.420 | 1.310 | 1.320 | 8,820 | -0.06(-4.35%) |
Jan 04, 2024 | 1.400 | 1.400 | 1.380 | 1.380 | 665 | -0.05(-3.50%) |
Jan 03, 2024 | 1.350 | 1.430 | 1.350 | 1.430 | 3,260 | +0.00(+0.00%) |