Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 1.480 | 1.530 | 1.361 | 1.500 | 9,703 | +0.02(+1.35%) |
Apr 29, 2024 | 1.380 | 1.480 | 1.340 | 1.480 | 17,430 | +0.12(+8.82%) |
Apr 26, 2024 | 1.354 | 1.450 | 1.300 | 1.360 | 22,735 | +0.05(+3.82%) |
Apr 25, 2024 | 1.350 | 1.350 | 1.260 | 1.310 | 14,368 | -0.02(-1.50%) |
Apr 24, 2024 | 1.290 | 1.360 | 1.280 | 1.330 | 8,419 | +0.00(+0.00%) |
Apr 23, 2024 | 1.380 | 1.440 | 1.270 | 1.330 | 57,998 | -0.04(-2.92%) |
Apr 22, 2024 | 1.390 | 1.400 | 1.328 | 1.370 | 9,404 | -0.03(-2.14%) |
Apr 19, 2024 | 1.500 | 1.500 | 1.330 | 1.400 | 22,191 | -0.05(-3.16%) |
Apr 18, 2024 | 1.290 | 1.479 | 1.250 | 1.446 | 80,479 | +0.20(+15.66%) |
Apr 17, 2024 | 1.290 | 1.350 | 1.250 | 1.250 | 15,197 | -0.06(-4.58%) |
Apr 16, 2024 | 1.250 | 1.310 | 1.200 | 1.310 | 14,873 | +0.06(+4.80%) |
Apr 15, 2024 | 1.350 | 1.365 | 1.160 | 1.250 | 55,604 | -0.13(-9.51%) |
Apr 12, 2024 | 1.350 | 1.426 | 1.298 | 1.381 | 16,296 | +0.03(+1.95%) |
Apr 11, 2024 | 1.270 | 1.370 | 1.260 | 1.355 | 24,022 | +0.05(+4.23%) |
Apr 10, 2024 | 1.260 | 1.330 | 1.230 | 1.300 | 19,737 | +0.05(+4.13%) |
Apr 09, 2024 | 1.330 | 1.330 | 1.200 | 1.248 | 6,816 | -0.03(-2.47%) |
Apr 08, 2024 | 1.180 | 1.300 | 1.170 | 1.280 | 17,842 | +0.12(+10.34%) |
Apr 05, 2024 | 1.180 | 1.180 | 1.140 | 1.160 | 18,853 | +0.02(+1.75%) |
Apr 04, 2024 | 1.140 | 1.210 | 1.130 | 1.140 | 82,601 | -0.02(-1.72%) |
Apr 03, 2024 | 1.170 | 1.200 | 1.140 | 1.160 | 44,209 | -0.05(-3.73%) |
Apr 02, 2024 | 1.410 | 1.410 | 1.038 | 1.205 | 235,204 | -0.25(-16.98%) |
Apr 01, 2024 | 1.500 | 1.500 | 1.360 | 1.452 | 178,548 | -0.01(-0.58%) |
Mar 28, 2024 | 1.370 | 1.559 | 1.559 | 1.460 | 343,827 | +0.09(+6.57%) |
Mar 27, 2024 | 1.300 | 1.400 | 1.180 | 1.370 | 291,455 | +0.11(+8.73%) |
Mar 26, 2024 | 1.170 | 1.340 | 1.170 | 1.260 | 309,056 | +0.07(+5.93%) |
Mar 25, 2024 | 1.250 | 1.340 | 1.130 | 1.190 | 380,167 | -0.06(-4.84%) |
Mar 22, 2024 | 1.223 | 1.250 | 1.200 | 1.250 | 118,291 | +0.00(+0.00%) |
Mar 21, 2024 | 1.250 | 1.265 | 1.220 | 1.250 | 34,702 | +0.00(+0.00%) |
Mar 20, 2024 | 1.250 | 1.319 | 1.220 | 1.250 | 77,483 | +0.02(+1.63%) |
Mar 19, 2024 | 1.200 | 1.375 | 1.200 | 1.230 | 35,951 | +0.02(+1.65%) |
Mar 18, 2024 | 1.210 | 1.270 | 1.200 | 1.210 | 51,958 | -0.01(-0.82%) |
Mar 15, 2024 | 1.190 | 1.299 | 1.190 | 1.220 | 24,556 | +0.00(+0.00%) |
Mar 14, 2024 | 1.270 | 1.270 | 1.218 | 1.220 | 24,628 | -0.02(-1.61%) |
Mar 13, 2024 | 1.260 | 1.270 | 1.240 | 1.240 | 25,677 | -0.03(-2.36%) |
Mar 12, 2024 | 1.330 | 1.331 | 1.240 | 1.270 | 10,399 | +0.00(+0.00%) |
Mar 11, 2024 | 1.270 | 1.280 | 1.256 | 1.270 | 18,806 | +0.01(+0.87%) |
Mar 08, 2024 | 1.280 | 1.280 | 1.230 | 1.259 | 13,134 | -0.01(-0.87%) |
Mar 07, 2024 | 1.250 | 1.300 | 1.250 | 1.270 | 77,191 | +0.00(+0.00%) |
Mar 06, 2024 | 1.290 | 1.342 | 1.250 | 1.270 | 54,649 | +0.00(+0.00%) |
Mar 05, 2024 | 1.270 | 1.330 | 1.240 | 1.270 | 73,193 | -0.01(-0.78%) |
Mar 04, 2024 | 1.280 | 1.310 | 1.266 | 1.280 | 39,844 | +0.00(+0.00%) |
Mar 01, 2024 | 1.330 | 1.350 | 1.260 | 1.280 | 44,147 | -0.02(-1.54%) |
Feb 29, 2024 | 1.340 | 1.385 | 1.290 | 1.300 | 33,664 | +0.02(+1.56%) |
Feb 28, 2024 | 1.350 | 1.410 | 1.278 | 1.280 | 32,298 | -0.05(-3.76%) |
Feb 27, 2024 | 1.320 | 1.330 | 1.260 | 1.330 | 35,135 | -0.01(-0.75%) |
Feb 26, 2024 | 1.330 | 1.360 | 1.285 | 1.340 | 4,992 | -0.00(-0.11%) |
Feb 23, 2024 | 1.420 | 1.420 | 1.280 | 1.341 | 59,097 | -0.07(-4.86%) |
Feb 22, 2024 | 1.360 | 1.440 | 1.360 | 1.410 | 63,808 | +0.04(+2.92%) |
Feb 21, 2024 | 1.350 | 1.416 | 1.350 | 1.370 | 15,872 | +0.02(+1.48%) |
Feb 20, 2024 | 1.520 | 1.520 | 1.340 | 1.350 | 15,713 | -0.07(-4.93%) |
Feb 16, 2024 | 1.510 | 1.570 | 1.420 | 1.420 | 36,254 | -0.11(-7.19%) |
Feb 15, 2024 | 1.510 | 1.550 | 1.450 | 1.530 | 13,685 | +0.04(+2.68%) |
Feb 14, 2024 | 1.430 | 1.500 | 1.430 | 1.490 | 7,165 | +0.03(+2.05%) |
Feb 13, 2024 | 1.450 | 1.480 | 1.350 | 1.460 | 18,498 | -0.02(-1.02%) |
Feb 12, 2024 | 1.560 | 1.600 | 1.400 | 1.475 | 33,960 | -0.08(-5.45%) |
Feb 09, 2024 | 1.530 | 1.590 | 1.460 | 1.560 | 14,038 | +0.07(+5.05%) |
Feb 08, 2024 | 1.480 | 1.530 | 1.453 | 1.485 | 9,609 | +0.00(+0.00%) |
Feb 07, 2024 | 1.450 | 1.553 | 1.450 | 1.485 | 3,441 | -0.01(-1.00%) |
Feb 06, 2024 | 1.530 | 1.580 | 1.463 | 1.500 | 13,270 | -0.05(-3.23%) |
Feb 05, 2024 | 1.600 | 1.600 | 1.490 | 1.550 | 11,581 | +0.05(+3.33%) |
Feb 02, 2024 | 1.500 | 1.550 | 1.460 | 1.500 | 21,782 | +0.01(+0.67%) |