Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 1.040 | 1.048 | 1.010 | 1.030 | 134,964 | -0.02(-1.90%) |
Apr 29, 2024 | 1.050 | 1.075 | 1.020 | 1.050 | 158,141 | -0.03(-2.78%) |
Apr 26, 2024 | 1.100 | 1.110 | 1.060 | 1.080 | 121,919 | -0.02(-1.82%) |
Apr 25, 2024 | 1.050 | 1.150 | 1.010 | 1.100 | 411,174 | +0.01(+0.92%) |
Apr 24, 2024 | 1.090 | 1.110 | 1.050 | 1.090 | 263,832 | -0.02(-1.80%) |
Apr 23, 2024 | 1.150 | 1.165 | 1.050 | 1.110 | 1,398,485 | -0.01(-0.89%) |
Apr 22, 2024 | 1.120 | 1.140 | 1.070 | 1.120 | 346,282 | +0.01(+0.45%) |
Apr 19, 2024 | 1.080 | 1.200 | 1.010 | 1.115 | 908,503 | +0.05(+5.19%) |
Apr 18, 2024 | 1.010 | 1.080 | 0.9300 | 1.060 | 1,031,694 | +0.04(+3.41%) |
Apr 17, 2024 | 1.000 | 1.060 | 0.9700 | 1.025 | 820,495 | -0.05(-4.21%) |
Apr 16, 2024 | 1.340 | 1.350 | 0.9044 | 1.070 | 6,740,346 | -0.18(-14.40%) |
Apr 15, 2024 | 1.300 | 1.379 | 1.140 | 1.250 | 1,639,994 | -0.02(-1.57%) |
Apr 12, 2024 | 1.170 | 1.340 | 1.130 | 1.270 | 955,515 | +0.14(+12.39%) |
Apr 11, 2024 | 1.270 | 1.275 | 1.130 | 1.130 | 192,742 | -0.18(-13.74%) |
Apr 10, 2024 | 1.210 | 1.360 | 1.100 | 1.310 | 509,898 | +0.08(+6.50%) |
Apr 09, 2024 | 1.270 | 1.290 | 1.210 | 1.230 | 48,850 | -0.03(-2.38%) |
Apr 08, 2024 | 1.380 | 1.380 | 1.240 | 1.260 | 180,535 | -0.14(-10.00%) |
Apr 05, 2024 | 1.290 | 1.420 | 1.240 | 1.400 | 473,088 | +0.14(+11.11%) |
Apr 04, 2024 | 1.180 | 1.260 | 1.150 | 1.260 | 129,801 | +0.10(+8.62%) |
Apr 03, 2024 | 1.180 | 1.190 | 1.130 | 1.160 | 48,832 | -0.04(-2.93%) |
Apr 02, 2024 | 1.140 | 1.216 | 1.140 | 1.195 | 22,339 | +0.02(+1.27%) |
Apr 01, 2024 | 1.180 | 1.220 | 1.102 | 1.180 | 35,791 | -0.01(-0.84%) |
Mar 28, 2024 | 1.190 | 1.227 | 1.180 | 1.190 | 8,419 | -0.01(-0.83%) |
Mar 27, 2024 | 1.220 | 1.235 | 1.170 | 1.200 | 30,850 | -0.02(-1.64%) |
Mar 26, 2024 | 1.320 | 1.320 | 1.220 | 1.220 | 15,745 | -0.06(-4.69%) |
Mar 25, 2024 | 1.260 | 1.290 | 1.180 | 1.280 | 33,484 | +0.05(+4.07%) |
Mar 22, 2024 | 1.280 | 1.280 | 1.150 | 1.230 | 21,229 | -0.05(-3.91%) |
Mar 21, 2024 | 1.340 | 1.340 | 1.250 | 1.280 | 16,569 | +0.00(+0.00%) |
Mar 20, 2024 | 1.310 | 1.370 | 1.250 | 1.280 | 24,100 | +0.04(+3.23%) |
Mar 19, 2024 | 1.280 | 1.325 | 1.240 | 1.240 | 31,886 | -0.04(-3.13%) |
Mar 18, 2024 | 1.340 | 1.420 | 1.260 | 1.280 | 41,626 | -0.03(-2.22%) |
Mar 15, 2024 | 1.270 | 1.362 | 1.260 | 1.309 | 15,482 | +0.03(+2.27%) |
Mar 14, 2024 | 1.360 | 1.390 | 1.260 | 1.280 | 29,030 | -0.08(-5.88%) |
Mar 13, 2024 | 1.430 | 1.445 | 1.350 | 1.360 | 38,483 | -0.05(-3.55%) |
Mar 12, 2024 | 1.410 | 1.430 | 1.380 | 1.410 | 25,212 | +0.02(+1.65%) |
Mar 11, 2024 | 1.400 | 1.410 | 1.350 | 1.387 | 31,907 | +0.07(+5.08%) |
Mar 08, 2024 | 1.410 | 1.420 | 1.300 | 1.320 | 68,993 | -0.10(-7.04%) |
Mar 07, 2024 | 1.420 | 1.440 | 1.370 | 1.420 | 21,075 | +0.02(+1.42%) |
Mar 06, 2024 | 1.440 | 1.440 | 1.360 | 1.400 | 22,260 | +0.01(+0.72%) |
Mar 05, 2024 | 1.444 | 1.444 | 1.370 | 1.390 | 34,129 | +0.02(+1.83%) |
Mar 04, 2024 | 1.440 | 1.451 | 1.350 | 1.365 | 23,310 | -0.04(-3.19%) |
Mar 01, 2024 | 1.390 | 1.500 | 1.380 | 1.410 | 19,726 | -0.01(-0.71%) |
Feb 29, 2024 | 1.450 | 1.470 | 1.330 | 1.420 | 15,609 | +0.00(+0.01%) |
Feb 28, 2024 | 1.460 | 1.460 | 1.400 | 1.420 | 32,802 | -0.04(-2.74%) |
Feb 27, 2024 | 1.390 | 1.470 | 1.390 | 1.460 | 23,222 | +0.03(+2.10%) |
Feb 26, 2024 | 1.380 | 1.490 | 1.325 | 1.430 | 51,475 | +0.08(+5.92%) |
Feb 23, 2024 | 1.360 | 1.410 | 1.340 | 1.350 | 24,892 | -0.07(-4.92%) |
Feb 22, 2024 | 1.350 | 1.430 | 1.325 | 1.420 | 31,983 | +0.04(+2.90%) |
Feb 21, 2024 | 1.390 | 1.390 | 1.320 | 1.380 | 29,150 | -0.01(-0.72%) |
Feb 20, 2024 | 1.400 | 1.420 | 1.380 | 1.390 | 39,488 | -0.01(-0.71%) |
Feb 16, 2024 | 1.420 | 1.441 | 1.350 | 1.400 | 32,971 | -0.05(-3.45%) |
Feb 15, 2024 | 1.470 | 1.500 | 1.390 | 1.450 | 72,529 | +0.02(+1.40%) |
Feb 14, 2024 | 1.390 | 1.450 | 1.300 | 1.430 | 260,169 | +0.06(+4.38%) |
Feb 13, 2024 | 1.360 | 1.375 | 1.300 | 1.370 | 51,650 | -0.01(-0.72%) |
Feb 12, 2024 | 1.420 | 1.420 | 1.340 | 1.380 | 107,527 | +0.03(+2.22%) |
Feb 09, 2024 | 1.320 | 1.388 | 1.265 | 1.350 | 140,366 | +0.01(+0.75%) |
Feb 08, 2024 | 1.340 | 1.370 | 1.302 | 1.340 | 64,665 | -0.03(-2.19%) |
Feb 07, 2024 | 1.350 | 1.385 | 1.290 | 1.370 | 66,139 | +0.07(+5.23%) |
Feb 06, 2024 | 1.270 | 1.318 | 1.160 | 1.302 | 27,336 | +0.05(+4.15%) |
Feb 05, 2024 | 1.180 | 1.276 | 1.180 | 1.250 | 49,372 | +0.00(+0.00%) |
Feb 02, 2024 | 1.240 | 1.300 | 1.130 | 1.250 | 102,221 | +0.03(+2.46%) |