Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 1.170 | 1.200 | 1.060 | 1.190 | 60,061 | +0.02(+1.71%) |
Apr 29, 2024 | 1.230 | 1.270 | 1.091 | 1.170 | 18,976 | -0.06(-4.88%) |
Apr 26, 2024 | 1.200 | 1.301 | 1.160 | 1.230 | 40,987 | +0.04(+3.36%) |
Apr 25, 2024 | 1.110 | 1.230 | 1.100 | 1.190 | 50,923 | -0.02(-1.65%) |
Apr 24, 2024 | 1.210 | 1.270 | 1.200 | 1.210 | 31,927 | -0.11(-8.33%) |
Apr 23, 2024 | 1.120 | 1.440 | 1.120 | 1.320 | 85,583 | +0.20(+17.86%) |
Apr 22, 2024 | 1.210 | 1.260 | 1.100 | 1.120 | 68,808 | -0.16(-12.50%) |
Apr 19, 2024 | 1.320 | 1.330 | 1.101 | 1.280 | 30,322 | -0.06(-4.48%) |
Apr 18, 2024 | 1.410 | 1.470 | 1.060 | 1.340 | 124,818 | -0.07(-5.10%) |
Apr 17, 2024 | 1.750 | 2.100 | 1.410 | 1.412 | 253,693 | -0.18(-11.19%) |
Apr 16, 2024 | 1.350 | 1.740 | 1.320 | 1.590 | 237,920 | +0.28(+21.38%) |
Apr 15, 2024 | 1.050 | 1.360 | 1.010 | 1.310 | 122,380 | +0.27(+25.95%) |
Apr 12, 2024 | 1.170 | 1.170 | 1.030 | 1.040 | 55,992 | -0.09(-7.96%) |
Apr 11, 2024 | 1.280 | 1.312 | 1.130 | 1.130 | 69,913 | -0.14(-11.02%) |
Apr 10, 2024 | 1.310 | 1.332 | 1.254 | 1.270 | 26,827 | -0.07(-5.22%) |
Apr 09, 2024 | 1.410 | 1.410 | 1.300 | 1.340 | 31,957 | -0.01(-0.74%) |
Apr 08, 2024 | 1.640 | 1.640 | 1.330 | 1.350 | 35,993 | -0.20(-12.90%) |
Apr 05, 2024 | 1.510 | 1.650 | 1.510 | 1.550 | 16,959 | -0.01(-0.56%) |
Apr 04, 2024 | 1.530 | 1.565 | 1.500 | 1.559 | 7,528 | +0.06(+3.92%) |
Apr 03, 2024 | 1.570 | 1.570 | 1.480 | 1.500 | 18,467 | +0.03(+2.04%) |
Apr 02, 2024 | 1.610 | 1.680 | 1.450 | 1.470 | 27,432 | -0.14(-8.70%) |
Apr 01, 2024 | 1.670 | 1.680 | 1.400 | 1.610 | 77,156 | -0.07(-4.17%) |
Mar 28, 2024 | 1.700 | 1.950 | 1.610 | 1.680 | 44,003 | -0.14(-7.64%) |
Mar 27, 2024 | 1.990 | 1.990 | 1.750 | 1.819 | 34,631 | -0.16(-8.13%) |
Mar 26, 2024 | 1.940 | 2.086 | 1.838 | 1.980 | 22,356 | +0.13(+7.03%) |
Mar 25, 2024 | 1.520 | 2.068 | 1.485 | 1.850 | 111,384 | +0.27(+17.09%) |
Mar 22, 2024 | 1.850 | 2.100 | 1.560 | 1.580 | 93,781 | -0.26(-14.13%) |
Mar 21, 2024 | 2.200 | 2.385 | 1.820 | 1.840 | 77,210 | -0.37(-16.74%) |
Mar 20, 2024 | 2.440 | 2.807 | 2.010 | 2.210 | 75,756 | -0.32(-12.65%) |
Mar 19, 2024 | 2.630 | 2.790 | 2.410 | 2.530 | 21,535 | -0.17(-6.30%) |
Mar 18, 2024 | 2.800 | 3.160 | 2.600 | 2.700 | 40,840 | -0.11(-3.91%) |
Mar 15, 2024 | 2.650 | 2.963 | 2.650 | 2.810 | 9,547 | +0.25(+9.77%) |
Mar 14, 2024 | 2.830 | 3.065 | 2.510 | 2.560 | 19,810 | -0.24(-8.57%) |
Mar 13, 2024 | 3.370 | 3.400 | 2.800 | 2.800 | 56,307 | -0.52(-15.66%) |
Mar 12, 2024 | 3.670 | 3.670 | 3.314 | 3.320 | 13,979 | -0.23(-6.48%) |
Mar 11, 2024 | 3.860 | 3.930 | 3.383 | 3.550 | 16,555 | -0.25(-6.58%) |
Mar 08, 2024 | 3.930 | 3.930 | 3.610 | 3.800 | 19,366 | -0.12(-3.06%) |
Mar 07, 2024 | 3.360 | 3.980 | 3.360 | 3.920 | 28,062 | +0.48(+13.95%) |
Mar 06, 2024 | 3.290 | 3.545 | 3.200 | 3.440 | 25,101 | +0.12(+3.61%) |
Mar 05, 2024 | 3.300 | 3.440 | 3.300 | 3.320 | 5,181 | -0.05(-1.48%) |
Mar 04, 2024 | 3.660 | 3.685 | 3.360 | 3.370 | 44,646 | -0.31(-8.42%) |
Mar 01, 2024 | 3.800 | 3.860 | 3.539 | 3.680 | 19,108 | -0.19(-4.91%) |
Feb 29, 2024 | 3.980 | 3.980 | 3.830 | 3.870 | 36,487 | -0.13(-3.25%) |
Feb 28, 2024 | 4.070 | 4.100 | 3.920 | 4.000 | 19,044 | +0.01(+0.25%) |
Feb 27, 2024 | 4.000 | 4.130 | 3.859 | 3.990 | 36,296 | +0.02(+0.50%) |
Feb 26, 2024 | 4.040 | 4.100 | 3.660 | 3.970 | 31,977 | +0.00(+0.00%) |
Feb 23, 2024 | 3.270 | 4.000 | 3.270 | 3.970 | 53,972 | +0.59(+17.61%) |
Feb 22, 2024 | 3.560 | 3.560 | 3.138 | 3.376 | 19,532 | -0.18(-5.18%) |
Feb 21, 2024 | 3.410 | 3.830 | 3.397 | 3.560 | 96,376 | +0.23(+6.91%) |
Feb 20, 2024 | 3.130 | 3.400 | 2.915 | 3.330 | 56,758 | +0.28(+9.18%) |
Feb 16, 2024 | 2.910 | 3.500 | 2.900 | 3.050 | 214,480 | +0.17(+5.90%) |
Feb 15, 2024 | 2.918 | 2.918 | 2.880 | 2.880 | 3,790 | -0.03(-1.03%) |
Feb 14, 2024 | 2.840 | 2.930 | 2.800 | 2.910 | 10,040 | +0.10(+3.56%) |
Feb 13, 2024 | 2.800 | 2.860 | 2.800 | 2.810 | 5,484 | +0.01(+0.35%) |
Feb 12, 2024 | 2.790 | 2.843 | 2.720 | 2.800 | 27,813 | +0.09(+3.35%) |
Feb 09, 2024 | 2.650 | 2.780 | 2.650 | 2.709 | 17,903 | +0.06(+2.25%) |
Feb 08, 2024 | 2.303 | 2.705 | 2.303 | 2.650 | 28,734 | +0.28(+11.81%) |
Feb 07, 2024 | 2.450 | 2.450 | 2.230 | 2.370 | 23,074 | -0.01(-0.42%) |
Feb 06, 2024 | 2.360 | 2.600 | 2.360 | 2.380 | 17,953 | -0.03(-1.24%) |
Feb 05, 2024 | 2.420 | 2.530 | 2.210 | 2.410 | 27,175 | -0.10(-3.98%) |
Feb 02, 2024 | 2.701 | 2.711 | 2.510 | 2.510 | 15,518 | -0.16(-5.99%) |