Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 1.270 | 1.280 | 1.200 | 1.210 | 751,429 | -0.05(-3.97%) |
Apr 29, 2024 | 1.190 | 1.270 | 1.180 | 1.260 | 1,195,240 | +0.08(+6.78%) |
Apr 26, 2024 | 1.150 | 1.190 | 1.140 | 1.180 | 526,512 | +0.04(+3.51%) |
Apr 25, 2024 | 1.120 | 1.140 | 1.100 | 1.140 | 488,872 | +0.01(+0.88%) |
Apr 24, 2024 | 1.130 | 1.140 | 1.090 | 1.130 | 658,482 | +0.04(+3.67%) |
Apr 23, 2024 | 1.060 | 1.128 | 1.060 | 1.090 | 652,077 | +0.00(+0.00%) |
Apr 22, 2024 | 1.070 | 1.100 | 1.050 | 1.090 | 488,722 | +0.04(+3.81%) |
Apr 19, 2024 | 1.110 | 1.110 | 1.050 | 1.050 | 457,188 | -0.06(-5.41%) |
Apr 18, 2024 | 1.050 | 1.120 | 1.050 | 1.110 | 718,182 | +0.04(+3.74%) |
Apr 17, 2024 | 1.130 | 1.140 | 1.050 | 1.070 | 975,437 | -0.05(-4.46%) |
Apr 16, 2024 | 1.100 | 1.130 | 1.080 | 1.120 | 786,600 | +0.00(+0.00%) |
Apr 15, 2024 | 1.160 | 1.170 | 1.100 | 1.120 | 1,188,428 | -0.03(-2.61%) |
Apr 12, 2024 | 1.210 | 1.210 | 1.150 | 1.150 | 781,244 | -0.08(-6.50%) |
Apr 11, 2024 | 1.200 | 1.230 | 1.170 | 1.230 | 521,863 | +0.02(+1.65%) |
Apr 10, 2024 | 1.200 | 1.220 | 1.170 | 1.210 | 323,985 | -0.02(-1.63%) |
Apr 09, 2024 | 1.190 | 1.240 | 1.180 | 1.230 | 1,087,714 | +0.05(+4.24%) |
Apr 08, 2024 | 1.180 | 1.210 | 1.125 | 1.180 | 1,154,266 | +0.00(+0.00%) |
Apr 05, 2024 | 1.190 | 1.190 | 1.150 | 1.180 | 747,595 | +0.01(+0.85%) |
Apr 04, 2024 | 1.190 | 1.230 | 1.160 | 1.170 | 1,088,332 | -0.01(-0.85%) |
Apr 03, 2024 | 1.180 | 1.180 | 1.150 | 1.180 | 620,121 | +0.01(+0.85%) |
Apr 02, 2024 | 1.150 | 1.180 | 1.140 | 1.170 | 752,334 | +0.01(+0.86%) |
Apr 01, 2024 | 1.200 | 1.205 | 1.150 | 1.160 | 787,052 | -0.02(-1.69%) |
Mar 28, 2024 | 1.210 | 1.210 | 1.160 | 1.180 | 742,659 | -0.01(-0.84%) |
Mar 27, 2024 | 1.170 | 1.235 | 1.150 | 1.190 | 3,041,019 | +0.04(+3.48%) |
Mar 26, 2024 | 1.190 | 1.190 | 1.150 | 1.150 | 762,506 | -0.04(-3.36%) |
Mar 25, 2024 | 1.220 | 1.229 | 1.160 | 1.190 | 768,352 | -0.02(-1.65%) |
Mar 22, 2024 | 1.250 | 1.250 | 1.190 | 1.210 | 792,986 | -0.05(-3.97%) |
Mar 21, 2024 | 1.220 | 1.270 | 1.180 | 1.260 | 1,484,159 | +0.05(+4.13%) |
Mar 20, 2024 | 1.150 | 1.230 | 1.120 | 1.210 | 1,328,808 | +0.05(+4.31%) |
Mar 19, 2024 | 1.160 | 1.160 | 1.130 | 1.160 | 632,968 | +0.00(+0.00%) |
Mar 18, 2024 | 1.230 | 1.230 | 1.140 | 1.160 | 927,038 | -0.04(-3.33%) |
Mar 15, 2024 | 1.180 | 1.240 | 1.140 | 1.200 | 1,551,520 | +0.02(+1.69%) |
Mar 14, 2024 | 1.210 | 1.210 | 1.140 | 1.180 | 1,161,772 | -0.01(-0.84%) |
Mar 13, 2024 | 1.230 | 1.250 | 1.180 | 1.190 | 825,246 | -0.04(-3.25%) |
Mar 12, 2024 | 1.270 | 1.280 | 1.170 | 1.230 | 1,347,974 | -0.05(-3.91%) |
Mar 11, 2024 | 1.260 | 1.320 | 1.230 | 1.280 | 1,284,970 | +0.02(+1.59%) |
Mar 08, 2024 | 1.250 | 1.280 | 1.200 | 1.260 | 800,578 | +0.02(+1.61%) |
Mar 07, 2024 | 1.290 | 1.330 | 1.220 | 1.240 | 581,496 | -0.04(-3.13%) |
Mar 06, 2024 | 1.210 | 1.330 | 1.210 | 1.280 | 1,246,000 | +0.07(+5.79%) |
Mar 05, 2024 | 1.270 | 1.281 | 1.200 | 1.210 | 661,086 | -0.06(-4.72%) |
Mar 04, 2024 | 1.460 | 1.460 | 1.260 | 1.270 | 1,633,218 | -0.17(-11.81%) |
Mar 01, 2024 | 1.350 | 1.460 | 1.310 | 1.440 | 1,914,149 | +0.14(+10.77%) |
Feb 29, 2024 | 1.260 | 1.320 | 1.260 | 1.300 | 860,160 | +0.05(+4.00%) |
Feb 28, 2024 | 1.240 | 1.250 | 1.210 | 1.250 | 883,594 | +0.00(+0.00%) |
Feb 27, 2024 | 1.180 | 1.250 | 1.130 | 1.250 | 1,915,379 | +0.11(+9.65%) |
Feb 26, 2024 | 1.210 | 1.210 | 1.120 | 1.140 | 1,595,941 | -0.06(-5.00%) |
Feb 23, 2024 | 1.220 | 1.220 | 1.115 | 1.200 | 1,063,914 | +0.01(+0.84%) |
Feb 22, 2024 | 1.220 | 1.230 | 1.140 | 1.190 | 1,248,714 | -0.02(-1.65%) |
Feb 21, 2024 | 1.250 | 1.260 | 1.170 | 1.210 | 1,133,594 | -0.02(-1.63%) |
Feb 20, 2024 | 1.300 | 1.300 | 1.200 | 1.230 | 1,788,627 | -0.04(-3.15%) |
Feb 16, 2024 | 1.350 | 1.359 | 1.270 | 1.270 | 1,038,924 | -0.06(-4.51%) |
Feb 15, 2024 | 1.400 | 1.425 | 1.300 | 1.330 | 1,159,449 | -0.05(-3.62%) |
Feb 14, 2024 | 1.400 | 1.420 | 1.310 | 1.380 | 1,582,900 | +0.00(+0.00%) |
Feb 13, 2024 | 1.490 | 1.490 | 1.360 | 1.380 | 1,812,233 | -0.13(-8.61%) |
Feb 12, 2024 | 1.380 | 1.550 | 1.360 | 1.510 | 1,196,013 | +0.09(+6.34%) |
Feb 09, 2024 | 1.500 | 1.500 | 1.400 | 1.420 | 799,627 | -0.04(-2.74%) |
Feb 08, 2024 | 1.510 | 1.540 | 1.430 | 1.460 | 836,434 | -0.06(-3.95%) |
Feb 07, 2024 | 1.620 | 1.620 | 1.465 | 1.520 | 1,153,397 | -0.03(-1.94%) |
Feb 06, 2024 | 1.450 | 1.650 | 1.420 | 1.550 | 1,633,869 | +0.10(+6.90%) |
Feb 05, 2024 | 1.370 | 1.465 | 1.335 | 1.450 | 1,387,781 | +0.06(+4.32%) |
Feb 02, 2024 | 1.320 | 1.400 | 1.295 | 1.390 | 1,368,711 | +0.03(+2.21%) |