Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 1.270 | 1.420 | 1.100 | 1.310 | 25,140 | +0.19(+16.96%) |
Apr 29, 2024 | 1.100 | 1.170 | 1.100 | 1.120 | 2,164 | +0.11(+10.89%) |
Apr 26, 2024 | 1.010 | 1.010 | 1.010 | 1.010 | 573 | +0.02(+1.51%) |
Apr 25, 2024 | 1.110 | 1.110 | 0.9950 | 0.9950 | 532 | -0.09(-7.87%) |
Apr 24, 2024 | 1.090 | 1.090 | 1.070 | 1.080 | 1,005 | +0.06(+5.88%) |
Apr 23, 2024 | 1.180 | 1.180 | 1.020 | 1.020 | 1,082 | +0.03(+2.82%) |
Apr 22, 2024 | 0.9920 | 0.9920 | 0.9920 | 0.9920 | 1,146 | +0.00(+0.10%) |
Apr 19, 2024 | 0.9900 | 0.9910 | 0.9900 | 0.9910 | 1,352 | +0.00(+0.00%) |
Apr 18, 2024 | 1.010 | 1.030 | 0.9900 | 0.9910 | 2,345 | -0.04(-3.79%) |
Apr 17, 2024 | 1.020 | 1.060 | 0.9900 | 1.030 | 4,557 | -0.03(-2.83%) |
Apr 16, 2024 | 1.100 | 1.120 | 1.020 | 1.060 | 4,802 | -0.14(-11.67%) |
Apr 15, 2024 | 1.250 | 1.250 | 1.120 | 1.200 | 10,139 | +0.00(+0.00%) |
Apr 12, 2024 | 1.210 | 1.220 | 1.200 | 1.200 | 5,078 | +0.00(+0.00%) |
Apr 11, 2024 | 1.284 | 1.295 | 1.200 | 1.200 | 3,324 | -0.08(-6.26%) |
Apr 10, 2024 | 1.330 | 1.330 | 1.280 | 1.280 | 4,145 | -0.05(-3.95%) |
Apr 09, 2024 | 1.310 | 1.333 | 1.300 | 1.333 | 605 | +0.03(+2.52%) |
Apr 08, 2024 | 1.400 | 1.400 | 1.300 | 1.300 | 2,815 | -0.08(-5.80%) |
Apr 05, 2024 | 1.410 | 1.410 | 1.345 | 1.380 | 502 | -0.08(-5.48%) |
Apr 04, 2024 | 1.300 | 1.460 | 1.300 | 1.460 | 1,668 | +0.01(+1.04%) |
Apr 03, 2024 | 1.500 | 1.496 | 1.404 | 1.445 | 1,873 | +0.05(+3.21%) |
Apr 02, 2024 | 1.320 | 1.402 | 1.318 | 1.400 | 1,757 | +0.03(+2.19%) |
Apr 01, 2024 | 1.310 | 1.370 | 1.310 | 1.370 | 2,452 | +0.02(+1.48%) |
Mar 28, 2024 | 1.320 | 1.410 | 1.320 | 1.350 | 3,288 | +0.01(+0.67%) |
Mar 27, 2024 | 1.350 | 1.410 | 1.341 | 1.341 | 1,850 | +0.01(+0.83%) |
Mar 26, 2024 | 1.330 | 1.400 | 1.330 | 1.330 | 2,208 | -0.15(-10.14%) |
Mar 25, 2024 | 1.380 | 1.480 | 1.311 | 1.480 | 1,733 | +0.11(+8.03%) |
Mar 22, 2024 | 1.450 | 1.450 | 1.370 | 1.370 | 2,243 | -0.07(-4.86%) |
Mar 21, 2024 | 1.465 | 1.465 | 1.440 | 1.440 | 2,401 | -0.02(-1.49%) |
Mar 20, 2024 | 1.400 | 1.462 | 1.400 | 1.462 | 2,021 | +0.02(+1.51%) |
Mar 19, 2024 | 1.380 | 1.440 | 1.352 | 1.440 | 824 | +0.03(+2.13%) |
Mar 18, 2024 | 1.330 | 1.460 | 1.330 | 1.410 | 11,175 | +0.00(+0.00%) |
Mar 15, 2024 | 1.350 | 1.420 | 1.330 | 1.410 | 8,197 | +0.03(+2.16%) |
Mar 14, 2024 | 1.380 | 1.380 | 1.380 | 1.380 | 3,123 | -0.02(-1.41%) |
Mar 13, 2024 | 1.510 | 1.510 | 1.400 | 1.400 | 6,510 | -0.15(-9.39%) |
Mar 12, 2024 | 1.580 | 1.580 | 1.480 | 1.545 | 6,032 | -0.07(-4.04%) |
Mar 11, 2024 | 1.695 | 1.695 | 1.610 | 1.610 | 5,301 | -0.06(-3.59%) |
Mar 08, 2024 | 1.700 | 1.709 | 1.650 | 1.670 | 3,641 | -0.10(-5.65%) |
Mar 07, 2024 | 1.700 | 1.800 | 1.630 | 1.770 | 6,038 | +0.08(+4.73%) |
Mar 06, 2024 | 1.710 | 1.710 | 1.600 | 1.690 | 5,043 | -0.04(-2.31%) |
Mar 05, 2024 | 1.794 | 1.868 | 1.645 | 1.730 | 24,263 | -0.01(-0.57%) |
Mar 04, 2024 | 1.720 | 1.892 | 1.720 | 1.740 | 4,064 | -0.14(-7.45%) |
Mar 01, 2024 | 2.010 | 2.012 | 1.738 | 1.880 | 5,014 | -0.03(-1.57%) |
Feb 29, 2024 | 1.880 | 1.910 | 1.650 | 1.910 | 8,657 | +0.02(+1.06%) |
Feb 28, 2024 | 1.918 | 1.918 | 1.850 | 1.890 | 4,002 | -0.02(-1.05%) |
Feb 27, 2024 | 1.749 | 1.980 | 1.749 | 1.910 | 6,564 | -0.08(-4.02%) |
Feb 26, 2024 | 1.755 | 1.990 | 1.755 | 1.990 | 10,339 | +0.03(+1.53%) |
Feb 23, 2024 | 2.050 | 2.050 | 1.710 | 1.960 | 49,458 | -0.09(-4.32%) |
Feb 22, 2024 | 2.170 | 2.598 | 2.020 | 2.049 | 129,658 | -0.08(-3.82%) |
Feb 21, 2024 | 1.840 | 2.450 | 1.720 | 2.130 | 213,691 | +0.15(+7.58%) |
Feb 20, 2024 | 1.620 | 2.220 | 1.480 | 1.980 | 729,860 | +0.21(+11.86%) |
Feb 16, 2024 | 1.870 | 2.375 | 1.282 | 1.770 | 2,843,375 | +0.27(+18.00%) |
Feb 15, 2024 | 1.530 | 1.530 | 1.490 | 1.500 | 4,332 | +0.00(+0.00%) |
Feb 14, 2024 | 1.720 | 1.820 | 1.470 | 1.500 | 28,077 | -0.19(-11.24%) |
Feb 13, 2024 | 1.590 | 1.690 | 1.440 | 1.690 | 15,615 | +0.11(+6.96%) |
Feb 12, 2024 | 1.310 | 1.580 | 1.230 | 1.580 | 13,341 | +0.23(+17.04%) |
Feb 09, 2024 | 1.330 | 1.362 | 1.214 | 1.350 | 5,376 | +0.00(+0.00%) |
Feb 08, 2024 | 1.250 | 1.359 | 1.250 | 1.350 | 3,476 | +0.10(+8.00%) |
Feb 07, 2024 | 1.180 | 1.325 | 1.130 | 1.250 | 12,633 | +0.14(+12.70%) |
Feb 05, 2024 | 1.109 | 86 | +0.06(+5.80%) | |||
Feb 02, 2024 | 1.000 | 1.048 | 1.000 | 1.048 | 1,438 | +0.03(+2.77%) |