Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1.060 | 1.130 | 1.050 | 1.060 | 12,429 | -0.05(-4.93%) |
Mar 27, 2024 | 1.160 | 1.160 | 1.020 | 1.115 | 55,631 | +0.09(+9.31%) |
Mar 26, 2024 | 1.080 | 1.080 | 1.010 | 1.020 | 7,329 | -0.04(-3.77%) |
Mar 25, 2024 | 1.080 | 1.164 | 1.060 | 1.060 | 4,443 | -0.02(-1.85%) |
Mar 22, 2024 | 1.180 | 1.180 | 1.000 | 1.080 | 77,614 | -0.08(-6.90%) |
Mar 21, 2024 | 1.180 | 1.280 | 1.100 | 1.160 | 73,216 | -0.11(-8.66%) |
Mar 20, 2024 | 1.150 | 1.330 | 1.100 | 1.270 | 56,256 | -0.13(-9.29%) |
Mar 19, 2024 | 1.550 | 1.607 | 1.100 | 1.400 | 73,494 | -0.15(-9.68%) |
Mar 18, 2024 | 1.650 | 1.650 | 1.400 | 1.550 | 44,941 | -0.03(-1.84%) |
Mar 15, 2024 | 1.460 | 1.650 | 1.450 | 1.579 | 73,529 | -0.03(-1.91%) |
Mar 14, 2024 | 1.565 | 1.610 | 1.565 | 1.610 | 22,779 | +0.02(+1.25%) |
Mar 13, 2024 | 1.590 | 1.600 | 1.570 | 1.590 | 25,654 | +0.00(+0.00%) |
Mar 12, 2024 | 1.630 | 1.630 | 1.530 | 1.590 | 13,725 | -0.00(-0.14%) |
Mar 11, 2024 | 1.530 | 1.630 | 1.530 | 1.592 | 20,452 | +0.02(+1.41%) |
Mar 08, 2024 | 1.540 | 1.570 | 1.450 | 1.570 | 23,391 | +0.06(+3.99%) |
Mar 07, 2024 | 1.560 | 1.570 | 1.420 | 1.510 | 38,127 | -0.10(-6.23%) |
Mar 06, 2024 | 1.540 | 1.640 | 1.450 | 1.610 | 53,782 | +0.15(+10.28%) |
Mar 05, 2024 | 1.430 | 1.490 | 1.420 | 1.460 | 15,668 | -0.03(-2.02%) |
Mar 04, 2024 | 1.550 | 1.550 | 1.400 | 1.490 | 69,129 | +0.08(+5.67%) |
Mar 01, 2024 | 1.370 | 1.420 | 1.030 | 1.410 | 115,083 | +0.12(+9.30%) |
Feb 29, 2024 | 1.160 | 1.380 | 1.160 | 1.290 | 55,685 | +0.05(+4.03%) |
Feb 28, 2024 | 1.180 | 1.250 | 1.180 | 1.240 | 8,363 | +0.00(+0.40%) |
Feb 27, 2024 | 1.215 | 1.256 | 1.190 | 1.235 | 5,798 | -0.00(-0.40%) |
Feb 26, 2024 | 1.210 | 1.260 | 1.190 | 1.240 | 18,653 | +0.02(+1.64%) |
Feb 23, 2024 | 1.220 | 1.329 | 1.200 | 1.220 | 8,171 | -0.12(-8.96%) |
Feb 21, 2024 | 1.340 | 1,425 | -0.00(-0.04%) | |||
Feb 20, 2024 | 1.380 | 1.419 | 1.310 | 1.341 | 9,242 | -0.12(-8.18%) |
Feb 16, 2024 | 1.390 | 1.500 | 1.322 | 1.460 | 39,354 | +0.03(+2.12%) |
Feb 15, 2024 | 1.440 | 1.450 | 1.395 | 1.430 | 67,391 | -0.02(-1.40%) |
Feb 14, 2024 | 1.300 | 1.480 | 1.270 | 1.450 | 61,119 | +0.15(+11.54%) |
Feb 13, 2024 | 1.250 | 1.300 | 1.250 | 1.300 | 15,178 | +0.02(+1.56%) |
Feb 12, 2024 | 1.280 | 1.300 | 1.190 | 1.280 | 23,336 | +0.03(+2.40%) |
Feb 09, 2024 | 1.190 | 1.290 | 1.130 | 1.250 | 23,289 | +0.07(+5.93%) |
Feb 08, 2024 | 1.170 | 1.180 | 1.150 | 1.180 | 15,145 | +0.02(+1.72%) |
Feb 07, 2024 | 1.090 | 1.200 | 1.090 | 1.160 | 62,374 | +0.06(+5.45%) |
Feb 06, 2024 | 1.080 | 1.100 | 1.080 | 1.100 | 7,708 | +0.02(+1.85%) |
Feb 05, 2024 | 1.070 | 1.080 | 0.9524 | 1.080 | 2,116 | +0.00(+0.00%) |
Feb 02, 2024 | 1.080 | 1.090 | 1.068 | 1.080 | 6,568 | -0.02(-1.82%) |
Feb 01, 2024 | 1.100 | 1.100 | 1.040 | 1.100 | 12,930 | +0.01(+0.92%) |
Jan 31, 2024 | 1.080 | 1.100 | 1.080 | 1.090 | 1,452 | +0.01(+0.93%) |
Jan 30, 2024 | 1.080 | 1.110 | 1.080 | 1.080 | 7,566 | -0.01(-1.37%) |
Jan 29, 2024 | 1.100 | 1.106 | 1.070 | 1.095 | 4,211 | +0.01(+1.39%) |
Jan 26, 2024 | 1.080 | 1.110 | 1.010 | 1.080 | 7,216 | -0.03(-2.56%) |
Jan 25, 2024 | 1.030 | 1.110 | 1.030 | 1.108 | 21,311 | +0.02(+1.69%) |
Jan 24, 2024 | 1.030 | 1.090 | 1.030 | 1.090 | 6,177 | +0.06(+5.70%) |
Jan 23, 2024 | 1.030 | 1.031 | 0.9500 | 1.031 | 3,037 | -0.02(-1.79%) |
Jan 22, 2024 | 1.090 | 1.109 | 1.050 | 1.050 | 18,119 | -0.04(-3.67%) |
Jan 19, 2024 | 1.050 | 1.105 | 1.050 | 1.090 | 2,345 | +0.01(+0.93%) |
Jan 18, 2024 | 1.050 | 1.080 | 1.049 | 1.080 | 2,705 | +0.03(+2.86%) |
Jan 17, 2024 | 1.040 | 1.070 | 1.000 | 1.050 | 19,124 | +0.00(+0.00%) |
Jan 16, 2024 | 1.050 | 1.080 | 0.9413 | 1.050 | 10,426 | -0.01(-0.94%) |
Jan 12, 2024 | 1.020 | 1.080 | 1.020 | 1.060 | 3,883 | +0.04(+3.92%) |
Jan 11, 2024 | 1.050 | 1.200 | 0.9208 | 1.020 | 55,444 | -0.13(-11.30%) |
Jan 10, 2024 | 1.100 | 1.160 | 1.060 | 1.150 | 11,774 | +0.04(+3.51%) |
Jan 09, 2024 | 1.050 | 1.115 | 1.050 | 1.111 | 1,390 | +0.06(+5.81%) |
Jan 08, 2024 | 1.060 | 1.060 | 1.030 | 1.050 | 17,631 | -0.06(-5.41%) |
Jan 05, 2024 | 1.090 | 1.200 | 1.050 | 1.110 | 13,754 | +0.02(+1.83%) |
Jan 04, 2024 | 1.140 | 1.150 | 1.090 | 1.090 | 5,609 | +0.05(+4.81%) |
Jan 03, 2024 | 1.090 | 1.234 | 1.040 | 1.040 | 2,460 | +0.07(+6.77%) |