Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1.300 | 1.190 | 1.190 | 1.250 | 88,606 | -0.01(-0.79%) |
Mar 27, 2024 | 1.360 | 1.360 | 1.245 | 1.260 | 37,938 | -0.06(-4.91%) |
Mar 26, 2024 | 1.350 | 1.350 | 1.280 | 1.325 | 24,742 | -0.02(-1.12%) |
Mar 25, 2024 | 1.345 | 1.345 | 1.250 | 1.340 | 57,827 | -0.01(-0.74%) |
Mar 22, 2024 | 1.360 | 1.450 | 1.320 | 1.350 | 132,389 | +0.00(+0.00%) |
Mar 21, 2024 | 1.320 | 1.410 | 1.300 | 1.350 | 30,955 | +0.05(+3.85%) |
Mar 20, 2024 | 1.250 | 1.300 | 1.240 | 1.300 | 10,601 | +0.07(+5.68%) |
Mar 19, 2024 | 1.290 | 1.310 | 1.230 | 1.230 | 64,351 | -0.05(-3.91%) |
Mar 18, 2024 | 1.310 | 1.365 | 1.250 | 1.280 | 18,510 | -0.02(-1.54%) |
Mar 15, 2024 | 1.250 | 1.340 | 1.250 | 1.300 | 45,449 | +0.05(+4.00%) |
Mar 14, 2024 | 1.140 | 1.450 | 1.140 | 1.250 | 199,134 | +0.11(+9.65%) |
Mar 13, 2024 | 1.150 | 1.200 | 1.080 | 1.140 | 19,463 | -0.01(-0.44%) |
Mar 12, 2024 | 1.090 | 1.150 | 1.080 | 1.145 | 22,648 | +0.06(+5.53%) |
Mar 11, 2024 | 1.100 | 1.100 | 1.070 | 1.085 | 7,372 | +0.00(+0.46%) |
Mar 08, 2024 | 1.150 | 1.150 | 1.080 | 1.080 | 8,480 | +0.00(+0.00%) |
Mar 07, 2024 | 1.100 | 1.100 | 1.050 | 1.080 | 8,040 | +0.01(+0.93%) |
Mar 06, 2024 | 1.060 | 1.090 | 1.030 | 1.070 | 8,855 | +0.02(+1.90%) |
Mar 05, 2024 | 1.110 | 1.110 | 1.010 | 1.050 | 38,028 | -0.05(-4.55%) |
Mar 04, 2024 | 1.090 | 1.130 | 1.050 | 1.100 | 37,408 | +0.02(+1.38%) |
Mar 01, 2024 | 1.110 | 1.120 | 1.012 | 1.085 | 35,158 | -0.01(-0.46%) |
Feb 29, 2024 | 1.120 | 1.130 | 1.080 | 1.090 | 33,888 | +0.03(+2.83%) |
Feb 28, 2024 | 1.150 | 1.192 | 1.050 | 1.060 | 121,281 | -0.09(-7.83%) |
Feb 27, 2024 | 1.250 | 1.250 | 1.150 | 1.150 | 15,790 | -0.10(-8.00%) |
Feb 26, 2024 | 1.300 | 1.310 | 1.220 | 1.250 | 26,626 | +0.03(+2.46%) |
Feb 23, 2024 | 1.300 | 1.400 | 1.220 | 1.220 | 48,229 | -0.12(-8.96%) |
Feb 22, 2024 | 1.110 | 1.380 | 1.100 | 1.340 | 80,372 | +0.20(+17.54%) |
Feb 21, 2024 | 1.170 | 1.230 | 1.030 | 1.140 | 91,521 | -0.05(-4.20%) |
Feb 20, 2024 | 1.130 | 1.210 | 1.060 | 1.190 | 1,079,537 | -0.20(-14.39%) |
Feb 16, 2024 | 1.400 | 1.490 | 1.380 | 1.390 | 33,354 | +0.01(+0.72%) |
Feb 15, 2024 | 1.400 | 1.420 | 1.340 | 1.380 | 50,874 | -0.05(-3.16%) |
Feb 14, 2024 | 1.400 | 1.480 | 1.360 | 1.425 | 27,175 | +0.05(+3.26%) |
Feb 13, 2024 | 1.310 | 1.430 | 1.310 | 1.380 | 15,540 | -0.06(-3.93%) |
Feb 12, 2024 | 1.467 | 1.470 | 1.423 | 1.437 | 32,828 | +0.02(+1.16%) |
Feb 09, 2024 | 1.400 | 1.450 | 1.390 | 1.420 | 15,603 | +0.02(+1.43%) |
Feb 08, 2024 | 1.340 | 1.490 | 1.330 | 1.400 | 93,853 | +0.08(+6.06%) |
Feb 07, 2024 | 1.360 | 1.370 | 1.310 | 1.320 | 14,179 | +0.02(+1.54%) |
Feb 06, 2024 | 1.200 | 1.300 | 1.180 | 1.300 | 21,934 | +0.09(+7.44%) |
Feb 05, 2024 | 1.290 | 1.290 | 1.200 | 1.210 | 17,308 | +0.01(+0.83%) |
Feb 02, 2024 | 1.200 | 1.260 | 1.200 | 1.200 | 52,657 | +0.00(+0.00%) |
Feb 01, 2024 | 1.200 | 1.200 | 1.190 | 1.200 | 20,244 | +0.01(+0.84%) |
Jan 31, 2024 | 1.210 | 1.240 | 1.170 | 1.190 | 26,531 | -0.02(-1.65%) |
Jan 30, 2024 | 1.230 | 1.280 | 1.200 | 1.210 | 36,696 | -0.07(-5.45%) |
Jan 29, 2024 | 1.350 | 1.350 | 1.250 | 1.280 | 59,155 | -0.08(-5.90%) |
Jan 26, 2024 | 1.350 | 1.360 | 1.280 | 1.360 | 34,869 | +0.07(+5.43%) |
Jan 25, 2024 | 1.190 | 1.360 | 1.170 | 1.290 | 40,389 | +0.11(+9.32%) |
Jan 24, 2024 | 1.420 | 1.430 | 1.170 | 1.180 | 60,363 | -0.22(-15.71%) |
Jan 23, 2024 | 1.390 | 1.480 | 1.350 | 1.400 | 79,792 | +0.10(+7.69%) |
Jan 22, 2024 | 1.470 | 1.490 | 1.293 | 1.300 | 48,354 | -0.13(-9.09%) |
Jan 19, 2024 | 1.590 | 1.590 | 1.430 | 1.430 | 25,487 | -0.03(-2.05%) |
Jan 18, 2024 | 1.430 | 1.673 | 1.430 | 1.460 | 130,560 | +0.00(+0.00%) |
Jan 17, 2024 | 1.415 | 1.528 | 1.415 | 1.460 | 7,114 | +0.04(+2.82%) |
Jan 16, 2024 | 1.430 | 1.490 | 1.400 | 1.420 | 6,259 | +0.02(+1.43%) |
Jan 12, 2024 | 1.500 | 1.500 | 1.400 | 1.400 | 21,197 | -0.08(-5.41%) |
Jan 11, 2024 | 1.490 | 1.510 | 1.350 | 1.480 | 19,207 | +0.02(+1.37%) |
Jan 10, 2024 | 1.440 | 1.550 | 1.280 | 1.460 | 81,987 | +0.06(+4.52%) |
Jan 09, 2024 | 1.320 | 1.440 | 1.300 | 1.397 | 38,817 | +0.08(+5.82%) |
Jan 08, 2024 | 1.320 | 1.370 | 1.220 | 1.320 | 29,470 | +0.05(+3.94%) |
Jan 05, 2024 | 1.320 | 1.320 | 1.232 | 1.270 | 39,559 | +0.00(+0.00%) |
Jan 04, 2024 | 1.110 | 1.330 | 1.020 | 1.270 | 226,346 | +0.17(+15.45%) |
Jan 03, 2024 | 0.9300 | 1.100 | 0.9100 | 1.100 | 48,603 | +0.12(+12.36%) |