Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 1.320 | 1.360 | 1.260 | 1.280 | 2,935,540 | -0.06(-4.48%) |
Apr 29, 2024 | 1.300 | 1.400 | 1.290 | 1.340 | 5,157,664 | +0.07(+5.51%) |
Apr 26, 2024 | 1.180 | 1.275 | 1.180 | 1.270 | 3,714,863 | +0.10(+8.55%) |
Apr 25, 2024 | 1.140 | 1.170 | 1.100 | 1.170 | 2,647,035 | +0.02(+1.74%) |
Apr 24, 2024 | 1.220 | 1.260 | 1.125 | 1.150 | 3,043,491 | -0.04(-3.36%) |
Apr 23, 2024 | 1.130 | 1.270 | 1.130 | 1.190 | 5,926,448 | +0.06(+5.31%) |
Apr 22, 2024 | 1.200 | 1.200 | 1.080 | 1.130 | 5,060,911 | +0.03(+2.73%) |
Apr 19, 2024 | 1.060 | 1.155 | 1.060 | 1.100 | 3,676,791 | -0.07(-5.98%) |
Apr 18, 2024 | 1.190 | 1.255 | 1.160 | 1.170 | 2,601,840 | -0.01(-0.85%) |
Apr 17, 2024 | 1.240 | 1.315 | 1.160 | 1.180 | 5,569,598 | -0.03(-2.48%) |
Apr 16, 2024 | 1.100 | 1.290 | 1.090 | 1.210 | 7,026,925 | +0.13(+12.04%) |
Apr 15, 2024 | 1.180 | 1.180 | 1.060 | 1.080 | 4,822,769 | -0.10(-8.47%) |
Apr 12, 2024 | 1.250 | 1.250 | 1.160 | 1.180 | 3,459,944 | -0.07(-5.60%) |
Apr 11, 2024 | 1.250 | 1.290 | 1.140 | 1.250 | 5,762,215 | -0.01(-0.79%) |
Apr 10, 2024 | 1.300 | 1.335 | 1.250 | 1.260 | 4,383,490 | -0.09(-6.67%) |
Apr 09, 2024 | 1.360 | 1.420 | 1.310 | 1.350 | 2,453,634 | -0.01(-0.74%) |
Apr 08, 2024 | 1.360 | 1.420 | 1.300 | 1.360 | 4,444,126 | +0.02(+1.49%) |
Apr 05, 2024 | 1.350 | 1.380 | 1.310 | 1.340 | 4,262,928 | -0.05(-3.60%) |
Apr 04, 2024 | 1.450 | 1.490 | 1.360 | 1.390 | 5,431,507 | -0.01(-0.71%) |
Apr 03, 2024 | 1.380 | 1.430 | 1.350 | 1.400 | 4,650,046 | +0.03(+2.19%) |
Apr 02, 2024 | 1.390 | 1.500 | 1.330 | 1.370 | 6,587,143 | -0.09(-6.16%) |
Apr 01, 2024 | 1.590 | 1.590 | 1.440 | 1.460 | 6,085,630 | -0.07(-4.58%) |
Mar 28, 2024 | 1.520 | 1.575 | 1.490 | 1.530 | 4,156,517 | -0.01(-0.65%) |
Mar 27, 2024 | 1.520 | 1.580 | 1.440 | 1.540 | 7,469,425 | +0.03(+1.99%) |
Mar 26, 2024 | 1.670 | 1.680 | 1.510 | 1.510 | 7,302,804 | -0.13(-7.93%) |
Mar 25, 2024 | 1.610 | 1.720 | 1.590 | 1.640 | 6,336,148 | +0.01(+0.61%) |
Mar 22, 2024 | 1.700 | 1.730 | 1.610 | 1.630 | 5,514,775 | -0.06(-3.55%) |
Mar 21, 2024 | 1.800 | 1.820 | 1.670 | 1.690 | 6,136,511 | -0.02(-1.17%) |
Mar 20, 2024 | 1.790 | 1.800 | 1.640 | 1.710 | 8,709,026 | -0.04(-2.29%) |
Mar 19, 2024 | 1.970 | 1.980 | 1.720 | 1.750 | 12,155,479 | -0.28(-13.79%) |
Mar 18, 2024 | 2.040 | 2.060 | 1.940 | 2.030 | 6,486,383 | +0.06(+3.31%) |
Mar 15, 2024 | 1.800 | 2.050 | 1.780 | 1.965 | 6,923,325 | -0.01(-0.76%) |
Mar 14, 2024 | 2.100 | 2.130 | 1.940 | 1.980 | 10,418,432 | -0.06(-2.94%) |
Mar 13, 2024 | 2.220 | 2.270 | 2.000 | 2.040 | 11,675,263 | -0.17(-7.69%) |
Mar 12, 2024 | 1.960 | 2.220 | 1.860 | 2.210 | 15,291,590 | +0.35(+18.82%) |
Mar 11, 2024 | 2.050 | 2.130 | 1.850 | 1.860 | 8,236,126 | -0.12(-6.06%) |
Mar 08, 2024 | 2.080 | 2.360 | 1.910 | 1.980 | 16,560,156 | -0.10(-4.81%) |
Mar 07, 2024 | 1.830 | 2.120 | 1.790 | 2.080 | 13,294,559 | +0.30(+16.85%) |
Mar 06, 2024 | 1.640 | 1.840 | 1.630 | 1.780 | 6,721,968 | +0.21(+13.38%) |
Mar 05, 2024 | 1.600 | 1.660 | 1.520 | 1.570 | 5,655,018 | -0.12(-7.10%) |
Mar 04, 2024 | 1.920 | 1.980 | 1.660 | 1.690 | 9,319,055 | -0.17(-9.14%) |
Mar 01, 2024 | 1.980 | 1.990 | 1.720 | 1.860 | 9,243,724 | -0.02(-1.06%) |
Feb 29, 2024 | 2.070 | 2.210 | 1.825 | 1.880 | 10,625,558 | -0.13(-6.47%) |
Feb 28, 2024 | 1.820 | 2.190 | 1.780 | 2.010 | 13,627,208 | +0.18(+9.84%) |
Feb 27, 2024 | 1.890 | 1.970 | 1.750 | 1.830 | 6,981,731 | -0.03(-1.61%) |
Feb 26, 2024 | 1.570 | 1.890 | 1.556 | 1.860 | 10,854,085 | +0.28(+17.72%) |
Feb 23, 2024 | 1.620 | 1.630 | 1.470 | 1.580 | 6,235,018 | -0.02(-1.25%) |
Feb 22, 2024 | 1.630 | 1.700 | 1.580 | 1.600 | 7,227,836 | +0.08(+5.26%) |
Feb 21, 2024 | 1.540 | 1.570 | 1.450 | 1.520 | 5,980,072 | -0.12(-7.32%) |
Feb 20, 2024 | 1.830 | 1.830 | 1.520 | 1.640 | 12,433,532 | -0.05(-2.96%) |
Feb 16, 2024 | 1.550 | 1.740 | 1.480 | 1.690 | 19,248,024 | +0.19(+12.67%) |
Feb 15, 2024 | 1.470 | 1.515 | 1.200 | 1.500 | 21,964,824 | +0.20(+15.38%) |
Feb 14, 2024 | 1.280 | 1.400 | 1.240 | 1.300 | 14,006,522 | +0.09(+7.44%) |
Feb 13, 2024 | 1.340 | 1.340 | 1.185 | 1.210 | 8,917,806 | -0.18(-12.95%) |
Feb 12, 2024 | 1.300 | 1.530 | 1.265 | 1.390 | 14,968,881 | +0.14(+11.20%) |
Feb 09, 2024 | 1.180 | 1.270 | 1.161 | 1.250 | 5,831,903 | +0.09(+7.76%) |
Feb 08, 2024 | 1.150 | 1.180 | 1.130 | 1.160 | 2,005,160 | +0.02(+2.20%) |
Feb 07, 2024 | 1.270 | 1.270 | 1.110 | 1.135 | 3,447,140 | -0.10(-8.47%) |
Feb 06, 2024 | 1.210 | 1.250 | 1.190 | 1.240 | 2,125,010 | +0.06(+5.08%) |
Feb 05, 2024 | 1.290 | 1.300 | 1.140 | 1.180 | 4,138,848 | -0.09(-7.09%) |
Feb 02, 2024 | 1.320 | 1.330 | 1.220 | 1.270 | 3,007,643 | -0.05(-3.79%) |