Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 1.420 | 1.460 | 1.340 | 1.360 | 39,066 | -0.07(-4.90%) |
Apr 29, 2024 | 1.490 | 1.490 | 1.416 | 1.430 | 48,334 | -0.03(-2.05%) |
Apr 26, 2024 | 1.380 | 1.510 | 1.350 | 1.460 | 73,431 | +0.08(+5.80%) |
Apr 25, 2024 | 1.410 | 1.468 | 1.380 | 1.380 | 70,022 | -0.09(-6.12%) |
Apr 24, 2024 | 1.530 | 1.530 | 1.400 | 1.470 | 68,884 | -0.03(-2.00%) |
Apr 23, 2024 | 1.530 | 1.540 | 1.390 | 1.500 | 60,380 | +0.00(+0.00%) |
Apr 22, 2024 | 1.350 | 1.530 | 1.350 | 1.500 | 66,330 | +0.13(+9.49%) |
Apr 19, 2024 | 1.560 | 1.560 | 1.340 | 1.370 | 61,109 | -0.04(-2.84%) |
Apr 18, 2024 | 1.510 | 1.559 | 1.331 | 1.410 | 96,257 | -0.10(-6.62%) |
Apr 17, 2024 | 1.640 | 1.700 | 1.470 | 1.510 | 185,001 | -0.09(-5.63%) |
Apr 16, 2024 | 1.740 | 1.740 | 1.550 | 1.600 | 76,083 | +0.00(+0.00%) |
Apr 15, 2024 | 1.750 | 1.790 | 1.550 | 1.600 | 97,032 | -0.08(-4.76%) |
Apr 12, 2024 | 1.620 | 1.700 | 1.600 | 1.680 | 78,734 | +0.06(+3.70%) |
Apr 11, 2024 | 1.560 | 1.710 | 1.520 | 1.620 | 100,259 | -0.02(-1.22%) |
Apr 10, 2024 | 1.700 | 1.740 | 1.600 | 1.640 | 86,499 | +0.00(+0.00%) |
Apr 09, 2024 | 1.770 | 1.770 | 1.555 | 1.640 | 119,857 | -0.11(-6.29%) |
Apr 08, 2024 | 1.750 | 1.780 | 1.670 | 1.750 | 75,592 | +0.03(+1.74%) |
Apr 05, 2024 | 1.810 | 1.850 | 1.600 | 1.720 | 133,882 | -0.05(-2.82%) |
Apr 04, 2024 | 1.600 | 1.800 | 1.561 | 1.770 | 131,225 | +0.17(+10.78%) |
Apr 03, 2024 | 1.590 | 1.690 | 1.480 | 1.598 | 109,111 | -0.01(-0.76%) |
Apr 02, 2024 | 1.530 | 1.630 | 1.500 | 1.610 | 50,828 | +0.08(+5.23%) |
Apr 01, 2024 | 1.550 | 1.550 | 1.390 | 1.530 | 74,822 | -0.06(-3.77%) |
Mar 28, 2024 | 1.460 | 1.590 | 1.291 | 1.590 | 116,911 | +0.19(+13.57%) |
Mar 27, 2024 | 1.570 | 1.587 | 1.350 | 1.400 | 54,494 | -0.07(-4.76%) |
Mar 26, 2024 | 1.670 | 1.670 | 1.370 | 1.470 | 58,432 | -0.17(-10.37%) |
Mar 25, 2024 | 1.670 | 1.674 | 1.500 | 1.640 | 90,329 | +0.09(+5.81%) |
Mar 22, 2024 | 1.620 | 1.700 | 1.500 | 1.550 | 87,813 | -0.09(-5.49%) |
Mar 21, 2024 | 1.620 | 1.750 | 1.506 | 1.640 | 245,869 | +0.09(+5.81%) |
Mar 20, 2024 | 1.250 | 1.570 | 1.250 | 1.550 | 328,043 | +0.35(+29.17%) |
Mar 19, 2024 | 1.140 | 1.330 | 1.098 | 1.200 | 135,982 | +0.10(+9.09%) |
Mar 18, 2024 | 1.140 | 1.180 | 1.070 | 1.100 | 51,349 | +0.03(+2.80%) |
Mar 15, 2024 | 1.080 | 1.090 | 1.062 | 1.070 | 19,195 | -0.02(-1.83%) |
Mar 14, 2024 | 1.090 | 1.166 | 1.050 | 1.090 | 28,402 | +0.00(+0.00%) |
Mar 13, 2024 | 1.110 | 1.150 | 1.090 | 1.090 | 11,723 | -0.01(-0.91%) |
Mar 12, 2024 | 1.190 | 1.280 | 1.080 | 1.100 | 80,108 | -0.10(-8.33%) |
Mar 11, 2024 | 1.160 | 1.261 | 1.145 | 1.200 | 46,736 | +0.03(+2.56%) |
Mar 08, 2024 | 1.140 | 1.170 | 1.120 | 1.170 | 24,080 | +0.03(+2.63%) |
Mar 07, 2024 | 1.020 | 1.160 | 1.020 | 1.140 | 43,087 | +0.11(+11.22%) |
Mar 06, 2024 | 1.070 | 1.140 | 1.010 | 1.025 | 33,737 | -0.04(-3.30%) |
Mar 05, 2024 | 1.050 | 1.130 | 1.050 | 1.060 | 37,592 | -0.02(-1.85%) |
Mar 04, 2024 | 1.240 | 1.240 | 1.070 | 1.080 | 73,453 | -0.12(-10.00%) |
Mar 01, 2024 | 1.240 | 1.286 | 1.170 | 1.200 | 22,923 | -0.04(-3.23%) |
Feb 29, 2024 | 1.160 | 1.300 | 1.120 | 1.240 | 221,824 | -0.05(-3.88%) |
Feb 28, 2024 | 1.210 | 1.310 | 1.151 | 1.290 | 544,850 | +0.04(+3.20%) |
Feb 27, 2024 | 1.130 | 1.280 | 1.130 | 1.250 | 82,771 | +0.08(+6.84%) |
Feb 26, 2024 | 1.200 | 1.285 | 1.120 | 1.170 | 30,157 | -0.06(-4.88%) |
Feb 23, 2024 | 1.260 | 1.272 | 1.210 | 1.230 | 34,907 | -0.09(-6.82%) |
Feb 22, 2024 | 1.180 | 1.320 | 1.180 | 1.320 | 31,366 | +0.11(+9.09%) |
Feb 21, 2024 | 1.310 | 1.320 | 1.201 | 1.210 | 46,306 | -0.14(-10.37%) |
Feb 20, 2024 | 1.400 | 1.400 | 1.300 | 1.350 | 37,933 | -0.05(-3.57%) |
Feb 16, 2024 | 1.390 | 1.460 | 1.390 | 1.400 | 21,412 | +0.00(+0.00%) |
Feb 15, 2024 | 1.500 | 1.500 | 1.181 | 1.400 | 67,889 | -0.10(-6.67%) |
Feb 14, 2024 | 1.530 | 1.547 | 1.350 | 1.500 | 65,227 | -0.05(-3.23%) |
Feb 13, 2024 | 1.490 | 1.590 | 1.490 | 1.550 | 42,066 | +0.01(+0.65%) |
Feb 12, 2024 | 1.530 | 1.600 | 1.500 | 1.540 | 34,735 | -0.04(-2.53%) |
Feb 09, 2024 | 1.600 | 1.650 | 1.500 | 1.580 | 31,800 | -0.01(-0.63%) |
Feb 08, 2024 | 1.710 | 1.710 | 1.590 | 1.590 | 66,124 | -0.07(-4.22%) |
Feb 07, 2024 | 1.660 | 1.746 | 1.580 | 1.660 | 104,537 | -0.16(-8.79%) |
Feb 06, 2024 | 2.120 | 2.650 | 1.630 | 1.820 | 691,745 | -0.07(-3.96%) |
Feb 05, 2024 | 1.470 | 1.960 | 1.470 | 1.895 | 798,528 | +0.44(+29.79%) |
Feb 02, 2024 | 1.640 | 1.640 | 1.270 | 1.460 | 158,462 | -0.08(-5.19%) |