Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1.090 | 1.144 | 1.070 | 1.120 | 70,199 | +0.01(+0.90%) |
Mar 27, 2024 | 1.100 | 1.120 | 1.080 | 1.110 | 39,810 | -0.00(-0.45%) |
Mar 26, 2024 | 1.120 | 1.120 | 1.080 | 1.115 | 52,554 | +0.00(+0.00%) |
Mar 25, 2024 | 1.150 | 1.160 | 1.100 | 1.115 | 96,906 | -0.06(-5.51%) |
Mar 22, 2024 | 1.170 | 1.180 | 1.130 | 1.180 | 47,049 | +0.01(+0.85%) |
Mar 21, 2024 | 1.100 | 1.180 | 1.094 | 1.170 | 53,068 | +0.07(+6.36%) |
Mar 20, 2024 | 1.090 | 1.110 | 1.073 | 1.100 | 23,585 | +0.00(+0.00%) |
Mar 19, 2024 | 1.040 | 1.100 | 1.020 | 1.100 | 67,812 | +0.04(+3.77%) |
Mar 18, 2024 | 1.080 | 1.135 | 1.050 | 1.060 | 105,249 | -0.01(-0.93%) |
Mar 15, 2024 | 1.130 | 1.147 | 1.056 | 1.070 | 196,345 | -0.12(-10.08%) |
Mar 14, 2024 | 1.190 | 1.200 | 1.160 | 1.190 | 53,775 | +0.01(+0.85%) |
Mar 13, 2024 | 1.230 | 1.230 | 1.170 | 1.180 | 56,443 | +0.00(+0.43%) |
Mar 12, 2024 | 1.150 | 1.200 | 1.150 | 1.175 | 49,451 | +0.04(+3.07%) |
Mar 11, 2024 | 1.160 | 1.190 | 1.140 | 1.140 | 20,430 | -0.01(-0.87%) |
Mar 08, 2024 | 1.140 | 1.230 | 1.120 | 1.150 | 55,781 | +0.01(+0.88%) |
Mar 07, 2024 | 1.130 | 1.200 | 1.110 | 1.140 | 88,317 | -0.01(-0.87%) |
Mar 06, 2024 | 1.170 | 1.170 | 1.130 | 1.150 | 16,579 | -0.02(-1.71%) |
Mar 05, 2024 | 1.130 | 1.170 | 1.120 | 1.170 | 54,137 | +0.04(+3.54%) |
Mar 04, 2024 | 1.140 | 1.160 | 1.120 | 1.130 | 31,603 | -0.03(-2.59%) |
Mar 01, 2024 | 1.150 | 1.170 | 1.150 | 1.160 | 33,383 | +0.03(+2.65%) |
Feb 29, 2024 | 1.120 | 1.160 | 1.100 | 1.130 | 67,907 | +0.02(+1.80%) |
Feb 28, 2024 | 1.120 | 1.140 | 1.110 | 1.110 | 38,415 | -0.02(-1.77%) |
Feb 27, 2024 | 1.150 | 1.169 | 1.120 | 1.130 | 53,201 | +0.01(+0.89%) |
Feb 26, 2024 | 1.120 | 1.150 | 1.120 | 1.120 | 23,205 | -0.01(-0.88%) |
Feb 23, 2024 | 1.130 | 1.130 | 1.100 | 1.130 | 99,624 | +0.01(+0.89%) |
Feb 22, 2024 | 1.120 | 1.140 | 1.100 | 1.120 | 83,759 | +0.01(+0.90%) |
Feb 21, 2024 | 1.140 | 1.170 | 1.110 | 1.110 | 54,998 | -0.03(-2.63%) |
Feb 20, 2024 | 1.150 | 1.200 | 1.140 | 1.140 | 85,839 | -0.02(-1.72%) |
Feb 16, 2024 | 1.170 | 1.190 | 1.160 | 1.160 | 21,554 | +0.00(+0.00%) |
Feb 15, 2024 | 1.190 | 1.200 | 1.160 | 1.160 | 31,853 | -0.04(-3.33%) |
Feb 14, 2024 | 1.230 | 1.230 | 1.160 | 1.200 | 76,178 | +0.02(+1.69%) |
Feb 13, 2024 | 1.180 | 1.210 | 1.160 | 1.180 | 31,921 | -0.03(-2.48%) |
Feb 12, 2024 | 1.180 | 1.230 | 1.180 | 1.210 | 69,605 | +0.02(+1.68%) |
Feb 09, 2024 | 1.190 | 1.206 | 1.160 | 1.190 | 42,301 | -0.01(-0.83%) |
Feb 08, 2024 | 1.170 | 1.225 | 1.165 | 1.200 | 40,245 | +0.02(+1.69%) |
Feb 07, 2024 | 1.200 | 1.200 | 1.150 | 1.180 | 39,268 | -0.02(-1.67%) |
Feb 06, 2024 | 1.210 | 1.230 | 1.190 | 1.200 | 14,119 | +0.00(+0.00%) |
Feb 05, 2024 | 1.150 | 1.233 | 1.150 | 1.200 | 51,678 | +0.03(+2.56%) |
Feb 02, 2024 | 1.180 | 1.209 | 1.150 | 1.170 | 60,081 | -0.04(-3.31%) |
Feb 01, 2024 | 1.250 | 1.260 | 1.200 | 1.210 | 46,523 | -0.04(-3.20%) |
Jan 31, 2024 | 1.260 | 1.280 | 1.200 | 1.250 | 43,557 | +0.01(+0.81%) |
Jan 30, 2024 | 1.270 | 1.320 | 1.230 | 1.240 | 48,898 | -0.06(-4.62%) |
Jan 29, 2024 | 1.250 | 1.310 | 1.250 | 1.300 | 36,583 | +0.04(+3.17%) |
Jan 26, 2024 | 1.270 | 1.330 | 1.260 | 1.260 | 45,109 | +0.00(+0.00%) |
Jan 25, 2024 | 1.280 | 1.317 | 1.250 | 1.260 | 38,223 | -0.02(-1.56%) |
Jan 24, 2024 | 1.270 | 1.340 | 1.260 | 1.280 | 53,828 | +0.01(+0.79%) |
Jan 23, 2024 | 1.250 | 1.340 | 1.250 | 1.270 | 45,228 | +0.01(+0.79%) |
Jan 22, 2024 | 1.210 | 1.300 | 1.190 | 1.260 | 59,961 | +0.04(+3.28%) |
Jan 19, 2024 | 1.260 | 1.276 | 1.183 | 1.220 | 76,725 | -0.04(-3.17%) |
Jan 18, 2024 | 1.300 | 1.310 | 1.245 | 1.260 | 47,830 | -0.01(-0.79%) |
Jan 17, 2024 | 1.270 | 1.280 | 1.205 | 1.270 | 89,546 | -0.04(-3.05%) |
Jan 16, 2024 | 1.490 | 1.490 | 1.250 | 1.310 | 197,539 | -0.09(-6.43%) |
Jan 12, 2024 | 1.450 | 1.470 | 1.350 | 1.400 | 48,130 | -0.02(-1.41%) |
Jan 11, 2024 | 1.400 | 1.500 | 1.368 | 1.420 | 146,163 | +0.03(+2.16%) |
Jan 10, 2024 | 1.400 | 1.500 | 1.350 | 1.390 | 162,617 | -0.01(-0.71%) |
Jan 09, 2024 | 1.400 | 1.450 | 1.380 | 1.400 | 138,038 | +0.00(+0.00%) |
Jan 08, 2024 | 1.300 | 1.430 | 1.250 | 1.400 | 121,528 | +0.10(+7.69%) |
Jan 05, 2024 | 1.380 | 1.458 | 1.300 | 1.300 | 81,854 | -0.08(-5.80%) |
Jan 04, 2024 | 1.370 | 1.460 | 1.357 | 1.380 | 74,875 | +0.00(+0.00%) |
Jan 03, 2024 | 1.420 | 1.470 | 1.350 | 1.380 | 64,997 | -0.04(-2.82%) |