Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 1.470 | 1.490 | 1.430 | 1.450 | 186,673 | -0.04(-2.68%) |
Apr 29, 2024 | 1.500 | 1.510 | 1.470 | 1.490 | 113,224 | +0.01(+0.68%) |
Apr 26, 2024 | 1.500 | 1.520 | 1.470 | 1.480 | 198,373 | -0.02(-1.33%) |
Apr 25, 2024 | 1.430 | 1.535 | 1.430 | 1.500 | 525,152 | +0.06(+4.17%) |
Apr 24, 2024 | 1.450 | 1.470 | 1.420 | 1.440 | 165,538 | -0.03(-2.04%) |
Apr 23, 2024 | 1.430 | 1.480 | 1.410 | 1.470 | 201,234 | +0.04(+2.80%) |
Apr 22, 2024 | 1.450 | 1.460 | 1.415 | 1.430 | 167,636 | -0.03(-2.05%) |
Apr 19, 2024 | 1.420 | 1.460 | 1.410 | 1.460 | 274,555 | +0.05(+3.55%) |
Apr 18, 2024 | 1.410 | 1.450 | 1.400 | 1.410 | 189,491 | -0.02(-1.40%) |
Apr 17, 2024 | 1.420 | 1.470 | 1.410 | 1.430 | 100,029 | +0.00(+0.00%) |
Apr 16, 2024 | 1.440 | 1.440 | 1.390 | 1.430 | 140,685 | -0.02(-1.38%) |
Apr 15, 2024 | 1.490 | 1.490 | 1.415 | 1.450 | 235,866 | -0.01(-0.68%) |
Apr 12, 2024 | 1.560 | 1.560 | 1.450 | 1.460 | 232,704 | -0.09(-5.81%) |
Apr 11, 2024 | 1.520 | 1.570 | 1.475 | 1.550 | 423,316 | +0.02(+1.31%) |
Apr 10, 2024 | 1.510 | 1.540 | 1.460 | 1.530 | 140,883 | -0.02(-1.29%) |
Apr 09, 2024 | 1.410 | 1.550 | 1.400 | 1.550 | 587,225 | +0.13(+9.15%) |
Apr 08, 2024 | 1.420 | 1.480 | 1.400 | 1.420 | 223,807 | -0.01(-0.70%) |
Apr 05, 2024 | 1.390 | 1.440 | 1.370 | 1.430 | 402,996 | +0.04(+2.88%) |
Apr 04, 2024 | 1.430 | 1.450 | 1.390 | 1.390 | 183,737 | -0.06(-4.14%) |
Apr 03, 2024 | 1.390 | 1.480 | 1.380 | 1.450 | 291,967 | +0.06(+4.32%) |
Apr 02, 2024 | 1.390 | 1.400 | 1.360 | 1.390 | 115,881 | +0.00(+0.00%) |
Apr 01, 2024 | 1.410 | 1.410 | 1.380 | 1.390 | 126,994 | -0.01(-0.71%) |
Mar 28, 2024 | 1.400 | 0 | +0.00(+0.00%) | |||
Mar 27, 2024 | 1.410 | 1.440 | 1.400 | 1.400 | 104,464 | -0.01(-0.71%) |
Mar 26, 2024 | 1.450 | 1.450 | 1.400 | 1.410 | 147,797 | -0.02(-1.40%) |
Mar 25, 2024 | 1.430 | 1.470 | 1.420 | 1.430 | 136,677 | +0.00(+0.00%) |
Mar 22, 2024 | 1.460 | 1.460 | 1.430 | 1.430 | 168,761 | -0.01(-0.69%) |
Mar 21, 2024 | 1.500 | 1.500 | 1.430 | 1.440 | 159,966 | -0.05(-3.36%) |
Mar 20, 2024 | 1.460 | 1.505 | 1.440 | 1.490 | 126,663 | +0.06(+4.20%) |
Mar 19, 2024 | 1.510 | 1.530 | 1.420 | 1.430 | 262,897 | -0.08(-5.30%) |
Mar 18, 2024 | 1.500 | 1.595 | 1.460 | 1.510 | 365,403 | +0.02(+1.34%) |
Mar 15, 2024 | 1.450 | 1.490 | 1.430 | 1.490 | 322,778 | +0.04(+2.76%) |
Mar 14, 2024 | 1.450 | 1.470 | 1.420 | 1.450 | 262,415 | +0.01(+0.69%) |
Mar 13, 2024 | 1.420 | 1.450 | 1.410 | 1.440 | 149,893 | +0.00(+0.00%) |
Mar 12, 2024 | 1.440 | 1.440 | 1.410 | 1.440 | 200,863 | +0.00(+0.35%) |
Mar 11, 2024 | 1.460 | 1.460 | 1.410 | 1.435 | 131,102 | -0.03(-2.38%) |
Mar 08, 2024 | 1.460 | 1.480 | 1.430 | 1.470 | 79,741 | -0.01(-0.68%) |
Mar 07, 2024 | 1.490 | 1.500 | 1.420 | 1.480 | 224,821 | -0.02(-1.33%) |
Mar 06, 2024 | 1.420 | 1.500 | 1.420 | 1.500 | 191,926 | +0.09(+6.38%) |
Mar 05, 2024 | 1.420 | 1.430 | 1.400 | 1.410 | 101,251 | -0.02(-1.40%) |
Mar 04, 2024 | 1.460 | 1.480 | 1.410 | 1.430 | 187,224 | -0.04(-2.72%) |
Mar 01, 2024 | 1.450 | 1.525 | 1.410 | 1.470 | 142,120 | +0.00(+0.00%) |
Feb 29, 2024 | 1.430 | 1.480 | 1.420 | 1.470 | 208,516 | +0.05(+3.52%) |
Feb 28, 2024 | 1.500 | 1.500 | 1.400 | 1.420 | 134,783 | -0.09(-5.96%) |
Feb 27, 2024 | 1.570 | 1.570 | 1.450 | 1.510 | 243,668 | -0.05(-3.21%) |
Feb 26, 2024 | 1.510 | 1.620 | 1.510 | 1.560 | 526,212 | +0.06(+4.00%) |
Feb 23, 2024 | 1.400 | 1.500 | 1.370 | 1.500 | 222,625 | +0.11(+7.91%) |
Feb 22, 2024 | 1.330 | 1.430 | 1.330 | 1.390 | 246,367 | +0.05(+3.73%) |
Feb 21, 2024 | 1.380 | 1.380 | 1.310 | 1.340 | 138,317 | -0.02(-1.47%) |
Feb 20, 2024 | 1.360 | 1.385 | 1.350 | 1.360 | 133,447 | -0.03(-2.16%) |
Feb 16, 2024 | 1.390 | 0 | +0.00(+0.00%) | |||
Feb 15, 2024 | 1.400 | 1.420 | 1.350 | 1.390 | 143,974 | +0.01(+0.72%) |
Feb 14, 2024 | 1.370 | 1.390 | 1.350 | 1.380 | 102,287 | +0.01(+0.73%) |
Feb 13, 2024 | 1.400 | 1.400 | 1.350 | 1.370 | 155,524 | -0.01(-0.72%) |
Feb 12, 2024 | 1.470 | 1.470 | 1.370 | 1.380 | 231,796 | -0.08(-5.48%) |
Feb 09, 2024 | 1.440 | 1.460 | 1.400 | 1.460 | 398,238 | +0.05(+3.55%) |
Feb 08, 2024 | 1.460 | 1.460 | 1.370 | 1.410 | 524,969 | +0.04(+2.92%) |
Feb 07, 2024 | 1.420 | 1.420 | 1.320 | 1.370 | 133,921 | -0.02(-1.44%) |
Feb 06, 2024 | 1.340 | 1.410 | 1.290 | 1.390 | 371,490 | +0.04(+2.96%) |
Feb 05, 2024 | 1.440 | 1.440 | 1.340 | 1.350 | 333,266 | -0.07(-4.93%) |
Feb 02, 2024 | 1.470 | 1.470 | 1.410 | 1.420 | 590,498 | -0.03(-2.07%) |