Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 1.290 | 1.340 | 1.230 | 1.250 | 69,195 | -0.04(-3.10%) |
Apr 29, 2024 | 1.330 | 1.360 | 1.200 | 1.290 | 78,775 | +0.02(+1.57%) |
Apr 26, 2024 | 1.250 | 1.320 | 1.240 | 1.270 | 48,536 | +0.02(+1.60%) |
Apr 25, 2024 | 1.200 | 1.260 | 1.180 | 1.250 | 32,536 | +0.02(+1.63%) |
Apr 24, 2024 | 1.200 | 1.270 | 1.200 | 1.230 | 45,741 | +0.01(+0.82%) |
Apr 23, 2024 | 1.200 | 1.290 | 1.200 | 1.220 | 59,641 | +0.01(+0.83%) |
Apr 22, 2024 | 1.270 | 1.280 | 1.190 | 1.210 | 86,316 | -0.06(-4.72%) |
Apr 19, 2024 | 1.280 | 1.323 | 1.255 | 1.270 | 52,228 | -0.04(-3.05%) |
Apr 18, 2024 | 1.310 | 1.330 | 1.280 | 1.310 | 69,631 | +0.01(+0.77%) |
Apr 17, 2024 | 1.280 | 1.320 | 1.280 | 1.300 | 56,135 | +0.02(+1.56%) |
Apr 16, 2024 | 1.220 | 1.310 | 1.220 | 1.280 | 96,970 | +0.04(+3.20%) |
Apr 15, 2024 | 1.380 | 1.380 | 1.190 | 1.240 | 207,604 | -0.16(-11.41%) |
Apr 12, 2024 | 1.450 | 1.450 | 1.390 | 1.400 | 83,666 | -0.05(-3.45%) |
Apr 11, 2024 | 1.450 | 1.490 | 1.410 | 1.450 | 73,769 | -0.01(-0.68%) |
Apr 10, 2024 | 1.490 | 1.530 | 1.430 | 1.460 | 111,568 | -0.01(-0.68%) |
Apr 09, 2024 | 1.450 | 1.530 | 1.450 | 1.470 | 120,787 | +0.05(+3.52%) |
Apr 08, 2024 | 1.470 | 1.485 | 1.400 | 1.420 | 140,024 | -0.07(-4.70%) |
Apr 05, 2024 | 1.530 | 1.530 | 1.460 | 1.490 | 61,369 | -0.04(-2.61%) |
Apr 04, 2024 | 1.480 | 1.540 | 1.480 | 1.530 | 55,987 | +0.02(+1.32%) |
Apr 03, 2024 | 1.550 | 1.574 | 1.410 | 1.510 | 162,004 | -0.07(-4.43%) |
Apr 02, 2024 | 1.630 | 1.650 | 1.560 | 1.580 | 101,786 | -0.05(-3.07%) |
Apr 01, 2024 | 1.700 | 1.700 | 1.560 | 1.630 | 91,267 | -0.06(-3.55%) |
Mar 28, 2024 | 1.710 | 1.750 | 1.650 | 1.690 | 132,481 | -0.01(-0.59%) |
Mar 27, 2024 | 1.610 | 1.700 | 1.560 | 1.700 | 104,834 | +0.12(+7.59%) |
Mar 26, 2024 | 1.570 | 1.640 | 1.560 | 1.580 | 123,819 | +0.02(+1.28%) |
Mar 25, 2024 | 1.620 | 1.660 | 1.540 | 1.560 | 178,322 | -0.12(-7.14%) |
Mar 22, 2024 | 1.670 | 1.707 | 1.600 | 1.680 | 175,979 | -0.01(-0.59%) |
Mar 21, 2024 | 1.800 | 1.800 | 1.660 | 1.690 | 93,634 | -0.10(-5.59%) |
Mar 20, 2024 | 1.600 | 1.840 | 1.600 | 1.790 | 338,746 | +0.19(+11.87%) |
Mar 19, 2024 | 1.570 | 1.640 | 1.540 | 1.600 | 85,400 | -0.05(-3.03%) |
Mar 18, 2024 | 1.510 | 1.700 | 1.500 | 1.650 | 191,130 | +0.17(+11.49%) |
Mar 15, 2024 | 1.450 | 1.510 | 1.400 | 1.480 | 137,977 | -0.03(-1.99%) |
Mar 14, 2024 | 1.630 | 1.650 | 1.490 | 1.510 | 248,524 | -0.13(-7.93%) |
Mar 13, 2024 | 1.670 | 1.680 | 1.600 | 1.640 | 161,063 | +0.00(+0.00%) |
Mar 12, 2024 | 1.630 | 1.660 | 1.560 | 1.640 | 122,253 | +0.01(+0.61%) |
Mar 11, 2024 | 1.770 | 1.770 | 1.550 | 1.630 | 244,962 | -0.12(-6.86%) |
Mar 08, 2024 | 1.710 | 1.840 | 1.660 | 1.750 | 136,302 | +0.00(+0.00%) |
Mar 07, 2024 | 1.840 | 1.960 | 1.730 | 1.750 | 258,511 | -0.18(-9.33%) |
Mar 06, 2024 | 1.800 | 1.930 | 1.700 | 1.930 | 725,849 | +0.28(+16.97%) |
Mar 05, 2024 | 1.730 | 1.800 | 1.530 | 1.650 | 452,832 | -0.06(-3.51%) |
Mar 04, 2024 | 1.430 | 1.828 | 1.390 | 1.710 | 863,440 | +0.42(+32.56%) |
Mar 01, 2024 | 1.640 | 1.650 | 1.290 | 1.290 | 732,762 | -0.28(-17.83%) |
Feb 29, 2024 | 1.550 | 1.810 | 1.550 | 1.570 | 396,191 | +0.04(+2.61%) |
Feb 28, 2024 | 1.840 | 1.840 | 1.520 | 1.530 | 487,831 | -0.32(-17.30%) |
Feb 27, 2024 | 1.900 | 1.931 | 1.820 | 1.850 | 203,459 | -0.06(-3.14%) |
Feb 26, 2024 | 1.610 | 1.960 | 1.590 | 1.910 | 527,067 | +0.21(+12.35%) |
Feb 23, 2024 | 1.840 | 1.910 | 1.561 | 1.700 | 679,928 | -0.24(-12.37%) |
Feb 22, 2024 | 2.150 | 2.219 | 1.910 | 1.940 | 617,757 | -0.36(-15.65%) |
Feb 21, 2024 | 2.340 | 2.480 | 2.200 | 2.300 | 835,165 | -0.18(-7.26%) |
Feb 20, 2024 | 2.140 | 2.550 | 1.940 | 2.480 | 3,263,688 | +0.20(+8.77%) |
Feb 16, 2024 | 4.120 | 4.650 | 2.200 | 2.280 | 83,168,496 | +1.08(+90.00%) |
Feb 15, 2024 | 1.170 | 1.250 | 1.100 | 1.200 | 188,076 | +0.06(+5.26%) |
Feb 14, 2024 | 1.170 | 1.235 | 1.060 | 1.140 | 52,386 | -0.06(-5.00%) |
Feb 13, 2024 | 1.210 | 1.290 | 1.150 | 1.200 | 212,708 | -0.04(-3.23%) |
Feb 12, 2024 | 1.140 | 1.280 | 1.130 | 1.240 | 152,907 | +0.13(+11.71%) |
Feb 09, 2024 | 1.010 | 1.150 | 1.010 | 1.110 | 59,342 | +0.09(+8.82%) |
Feb 08, 2024 | 0.9700 | 1.109 | 0.9710 | 1.020 | 91,973 | +0.03(+3.03%) |
Feb 07, 2024 | 1.050 | 1.050 | 0.9600 | 0.9900 | 67,494 | -0.03(-2.94%) |
Feb 06, 2024 | 1.100 | 1.110 | 1.000 | 1.020 | 68,981 | -0.05(-4.67%) |
Feb 05, 2024 | 1.050 | 1.110 | 1.020 | 1.070 | 35,559 | +0.00(+0.00%) |
Feb 02, 2024 | 1.070 | 1.130 | 1.005 | 1.070 | 35,287 | +0.00(+0.00%) |