Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 1.486 | 1.510 | 1.440 | 1.454 | 19,401 | -0.04(-2.43%) |
Apr 29, 2024 | 1.470 | 1.509 | 1.450 | 1.490 | 9,287 | +0.01(+1.02%) |
Apr 26, 2024 | 1.450 | 1.482 | 1.450 | 1.475 | 21,697 | -0.01(-1.01%) |
Apr 25, 2024 | 1.462 | 1.490 | 1.423 | 1.490 | 35,353 | -0.01(-0.33%) |
Apr 24, 2024 | 1.470 | 1.520 | 1.470 | 1.495 | 27,033 | +0.02(+1.01%) |
Apr 23, 2024 | 1.490 | 1.500 | 1.460 | 1.480 | 7,353 | +0.01(+0.68%) |
Apr 22, 2024 | 1.500 | 1.515 | 1.450 | 1.470 | 30,938 | -0.03(-2.00%) |
Apr 19, 2024 | 1.550 | 1.550 | 1.500 | 1.500 | 1,078 | -0.03(-1.96%) |
Apr 18, 2024 | 1.510 | 1.530 | 1.500 | 1.530 | 15,685 | +0.02(+1.32%) |
Apr 17, 2024 | 1.540 | 1.540 | 1.500 | 1.510 | 33,351 | +0.01(+0.33%) |
Apr 16, 2024 | 1.505 | 1.530 | 1.500 | 1.505 | 8,170 | -0.01(-0.33%) |
Apr 15, 2024 | 1.520 | 1.580 | 1.500 | 1.510 | 26,143 | -0.07(-4.43%) |
Apr 12, 2024 | 1.580 | 1.589 | 1.550 | 1.580 | 9,774 | +0.04(+2.60%) |
Apr 11, 2024 | 1.500 | 1.580 | 1.500 | 1.540 | 50,126 | +0.07(+4.76%) |
Apr 10, 2024 | 1.510 | 1.590 | 1.460 | 1.470 | 49,199 | -0.06(-3.92%) |
Apr 09, 2024 | 1.540 | 1.550 | 1.490 | 1.530 | 13,151 | +0.00(+0.00%) |
Apr 08, 2024 | 1.490 | 1.590 | 1.470 | 1.530 | 141,992 | +0.04(+2.68%) |
Apr 05, 2024 | 1.520 | 1.530 | 1.460 | 1.490 | 16,938 | -0.02(-1.32%) |
Apr 04, 2024 | 1.570 | 1.630 | 1.470 | 1.510 | 79,083 | -0.05(-3.21%) |
Apr 03, 2024 | 1.600 | 1.600 | 1.550 | 1.560 | 27,174 | -0.04(-2.50%) |
Apr 02, 2024 | 1.660 | 1.660 | 1.500 | 1.600 | 70,226 | -0.05(-3.03%) |
Apr 01, 2024 | 1.700 | 1.700 | 1.560 | 1.650 | 70,346 | -0.05(-2.94%) |
Mar 28, 2024 | 1.680 | 1.820 | 1.670 | 1.700 | 75,950 | -0.05(-2.86%) |
Mar 27, 2024 | 1.680 | 1.870 | 1.680 | 1.750 | 84,916 | +0.06(+3.36%) |
Mar 26, 2024 | 1.590 | 2.000 | 1.590 | 1.693 | 247,296 | +0.08(+5.16%) |
Mar 25, 2024 | 1.600 | 1.640 | 1.530 | 1.610 | 16,817 | +0.01(+0.63%) |
Mar 22, 2024 | 1.570 | 1.600 | 1.550 | 1.600 | 9,259 | +0.01(+0.63%) |
Mar 21, 2024 | 1.580 | 1.640 | 1.570 | 1.590 | 13,509 | +0.01(+0.63%) |
Mar 20, 2024 | 1.680 | 1.690 | 1.580 | 1.580 | 17,583 | -0.02(-1.24%) |
Mar 19, 2024 | 1.590 | 1.630 | 1.550 | 1.600 | 35,708 | +0.01(+0.63%) |
Mar 18, 2024 | 1.670 | 1.679 | 1.580 | 1.590 | 35,662 | -0.06(-3.64%) |
Mar 15, 2024 | 1.620 | 1.660 | 1.550 | 1.650 | 24,151 | +0.06(+3.77%) |
Mar 14, 2024 | 1.620 | 1.630 | 1.550 | 1.590 | 26,332 | -0.06(-3.64%) |
Mar 13, 2024 | 1.660 | 1.696 | 1.650 | 1.650 | 14,138 | +0.02(+1.23%) |
Mar 12, 2024 | 1.810 | 1.810 | 1.580 | 1.630 | 22,580 | -0.09(-5.23%) |
Mar 11, 2024 | 1.800 | 1.850 | 1.680 | 1.720 | 29,879 | -0.02(-1.15%) |
Mar 08, 2024 | 1.760 | 1.830 | 1.740 | 1.740 | 14,103 | -0.08(-4.66%) |
Mar 07, 2024 | 1.900 | 1.900 | 1.690 | 1.825 | 34,821 | -0.05(-2.41%) |
Mar 06, 2024 | 1.810 | 1.885 | 1.770 | 1.870 | 19,410 | +0.01(+0.54%) |
Mar 05, 2024 | 1.843 | 1.900 | 1.776 | 1.860 | 23,932 | +0.01(+0.54%) |
Mar 04, 2024 | 1.720 | 1.850 | 1.625 | 1.850 | 73,928 | +0.08(+4.52%) |
Mar 01, 2024 | 1.790 | 1.800 | 1.720 | 1.770 | 28,296 | +0.01(+0.57%) |
Feb 29, 2024 | 1.710 | 1.780 | 1.710 | 1.760 | 15,285 | +0.05(+2.92%) |
Feb 28, 2024 | 1.680 | 1.750 | 1.620 | 1.710 | 32,618 | +0.05(+3.01%) |
Feb 27, 2024 | 1.650 | 1.690 | 1.537 | 1.660 | 20,241 | +0.06(+3.75%) |
Feb 26, 2024 | 1.560 | 1.650 | 1.300 | 1.600 | 97,887 | +0.03(+1.91%) |
Feb 23, 2024 | 1.580 | 1.597 | 1.540 | 1.570 | 21,074 | +0.01(+0.64%) |
Feb 22, 2024 | 1.580 | 1.680 | 1.550 | 1.560 | 36,585 | -0.01(-0.64%) |
Feb 21, 2024 | 1.630 | 1.630 | 1.570 | 1.570 | 24,808 | -0.06(-3.68%) |
Feb 20, 2024 | 1.640 | 1.690 | 1.575 | 1.630 | 28,217 | -0.09(-5.23%) |
Feb 16, 2024 | 1.700 | 1.720 | 1.650 | 1.720 | 20,113 | +0.01(+0.58%) |
Feb 15, 2024 | 1.677 | 1.726 | 1.660 | 1.710 | 14,257 | +0.03(+1.79%) |
Feb 14, 2024 | 1.740 | 1.740 | 1.600 | 1.680 | 64,607 | -0.02(-1.18%) |
Feb 13, 2024 | 1.720 | 1.720 | 1.700 | 1.700 | 11,371 | -0.02(-1.16%) |
Feb 12, 2024 | 1.700 | 1.750 | 1.670 | 1.720 | 15,982 | -0.01(-0.58%) |
Feb 09, 2024 | 1.650 | 1.750 | 1.650 | 1.730 | 32,661 | +0.06(+3.59%) |
Feb 08, 2024 | 1.690 | 1.720 | 1.650 | 1.670 | 13,189 | +0.00(+0.02%) |
Feb 07, 2024 | 1.680 | 1.703 | 1.650 | 1.670 | 17,935 | -0.03(-1.79%) |
Feb 06, 2024 | 1.640 | 1.700 | 1.610 | 1.700 | 37,405 | +0.03(+1.80%) |
Feb 05, 2024 | 1.665 | 1.680 | 1.630 | 1.670 | 21,700 | -0.03(-1.76%) |
Feb 02, 2024 | 1.710 | 1.710 | 1.670 | 1.700 | 7,884 | -0.01(-0.58%) |