Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1.100 | 1.170 | 1.090 | 1.110 | 1,718,719 | +0.02(+1.83%) |
Mar 27, 2024 | 1.040 | 1.140 | 1.040 | 1.090 | 1,738,065 | +0.05(+4.81%) |
Mar 26, 2024 | 1.050 | 1.060 | 1.020 | 1.040 | 736,805 | +0.01(+0.97%) |
Mar 25, 2024 | 1.050 | 1.110 | 1.020 | 1.030 | 1,248,895 | -0.01(-0.96%) |
Mar 22, 2024 | 1.060 | 1.060 | 1.020 | 1.040 | 707,114 | -0.02(-1.89%) |
Mar 21, 2024 | 1.050 | 1.100 | 1.050 | 1.060 | 1,232,137 | +0.01(+0.95%) |
Mar 20, 2024 | 1.040 | 1.060 | 1.000 | 1.050 | 973,574 | +0.01(+0.96%) |
Mar 19, 2024 | 1.030 | 1.070 | 1.010 | 1.040 | 1,053,552 | +0.02(+1.96%) |
Mar 18, 2024 | 1.010 | 1.030 | 1.000 | 1.020 | 925,111 | +0.01(+0.99%) |
Mar 15, 2024 | 1.030 | 1.070 | 1.010 | 1.010 | 1,217,021 | -0.01(-0.98%) |
Mar 14, 2024 | 1.090 | 1.090 | 1.010 | 1.020 | 1,662,606 | -0.06(-5.56%) |
Mar 13, 2024 | 1.060 | 1.110 | 1.060 | 1.080 | 1,316,031 | +0.02(+1.89%) |
Mar 12, 2024 | 1.120 | 1.120 | 1.060 | 1.060 | 1,728,638 | -0.05(-4.50%) |
Mar 11, 2024 | 1.170 | 1.190 | 1.110 | 1.110 | 1,599,061 | -0.03(-2.63%) |
Mar 08, 2024 | 1.170 | 1.260 | 1.110 | 1.140 | 2,415,223 | -0.01(-0.87%) |
Mar 07, 2024 | 1.190 | 1.220 | 1.150 | 1.150 | 1,449,202 | -0.06(-4.96%) |
Mar 06, 2024 | 1.170 | 1.240 | 1.070 | 1.210 | 2,625,411 | +0.02(+1.68%) |
Mar 05, 2024 | 1.200 | 1.240 | 1.170 | 1.190 | 1,661,593 | -0.02(-1.65%) |
Mar 04, 2024 | 1.270 | 1.275 | 1.160 | 1.210 | 1,187,034 | -0.04(-3.20%) |
Mar 01, 2024 | 1.260 | 1.270 | 1.230 | 1.250 | 1,362,638 | +0.00(+0.00%) |
Feb 29, 2024 | 1.310 | 1.340 | 1.232 | 1.250 | 998,575 | -0.02(-1.57%) |
Feb 28, 2024 | 1.280 | 1.350 | 1.245 | 1.270 | 1,808,796 | -0.03(-2.31%) |
Feb 27, 2024 | 1.190 | 1.300 | 1.150 | 1.300 | 2,073,143 | +0.13(+11.11%) |
Feb 26, 2024 | 1.170 | 1.200 | 1.150 | 1.170 | 978,209 | +0.03(+2.63%) |
Feb 23, 2024 | 1.150 | 1.160 | 1.110 | 1.140 | 892,696 | -0.02(-1.72%) |
Feb 22, 2024 | 1.200 | 1.200 | 1.130 | 1.160 | 1,173,202 | -0.01(-0.85%) |
Feb 21, 2024 | 1.210 | 1.210 | 1.140 | 1.170 | 1,321,349 | -0.04(-3.31%) |
Feb 20, 2024 | 1.230 | 1.240 | 1.200 | 1.210 | 1,275,628 | -0.04(-3.20%) |
Feb 16, 2024 | 1.260 | 1.310 | 1.240 | 1.250 | 1,136,732 | -0.02(-1.57%) |
Feb 15, 2024 | 1.270 | 1.310 | 1.230 | 1.270 | 1,479,530 | +0.04(+3.25%) |
Feb 14, 2024 | 1.200 | 1.260 | 1.200 | 1.230 | 1,165,733 | +0.04(+3.36%) |
Feb 13, 2024 | 1.280 | 1.284 | 1.170 | 1.190 | 1,646,412 | -0.11(-8.46%) |
Feb 12, 2024 | 1.250 | 1.340 | 1.230 | 1.300 | 2,780,231 | +0.07(+5.69%) |
Feb 09, 2024 | 1.200 | 1.240 | 1.170 | 1.230 | 1,216,575 | +0.05(+4.24%) |
Feb 08, 2024 | 1.120 | 1.200 | 1.120 | 1.180 | 1,151,044 | +0.06(+5.36%) |
Feb 07, 2024 | 1.160 | 1.170 | 1.100 | 1.120 | 1,185,268 | -0.04(-3.45%) |
Feb 06, 2024 | 1.070 | 1.170 | 1.052 | 1.160 | 1,237,132 | +0.07(+6.42%) |
Feb 05, 2024 | 1.120 | 1.130 | 1.040 | 1.090 | 2,663,942 | -0.03(-2.68%) |
Feb 02, 2024 | 1.150 | 1.150 | 1.090 | 1.120 | 1,187,867 | -0.02(-1.75%) |
Feb 01, 2024 | 1.180 | 1.190 | 1.100 | 1.140 | 2,431,968 | -0.04(-3.39%) |
Jan 31, 2024 | 1.250 | 1.250 | 1.170 | 1.180 | 1,791,426 | -0.07(-5.60%) |
Jan 30, 2024 | 1.270 | 1.310 | 1.220 | 1.250 | 1,812,134 | -0.01(-0.79%) |
Jan 29, 2024 | 1.240 | 1.280 | 1.200 | 1.260 | 1,507,685 | +0.04(+3.28%) |
Jan 26, 2024 | 1.210 | 1.320 | 1.210 | 1.220 | 1,079,234 | -0.02(-1.61%) |
Jan 25, 2024 | 1.260 | 1.260 | 1.200 | 1.240 | 978,246 | +0.00(+0.00%) |
Jan 24, 2024 | 1.360 | 1.360 | 1.220 | 1.240 | 1,513,590 | -0.08(-6.06%) |
Jan 23, 2024 | 1.380 | 1.400 | 1.270 | 1.320 | 1,797,830 | +0.00(+0.00%) |
Jan 22, 2024 | 1.270 | 1.400 | 1.250 | 1.320 | 2,255,653 | +0.07(+5.60%) |
Jan 19, 2024 | 1.210 | 1.250 | 1.145 | 1.250 | 2,342,861 | +0.03(+2.46%) |
Jan 18, 2024 | 1.260 | 1.280 | 1.181 | 1.220 | 1,412,081 | -0.01(-0.81%) |
Jan 17, 2024 | 1.260 | 1.290 | 1.200 | 1.230 | 2,635,793 | -0.06(-4.65%) |
Jan 16, 2024 | 1.350 | 1.350 | 1.280 | 1.290 | 1,868,488 | -0.07(-5.15%) |
Jan 12, 2024 | 1.430 | 1.500 | 1.350 | 1.360 | 1,961,396 | -0.06(-4.23%) |
Jan 11, 2024 | 1.550 | 1.550 | 1.390 | 1.420 | 2,989,118 | -0.12(-7.79%) |
Jan 10, 2024 | 1.640 | 1.650 | 1.530 | 1.540 | 2,024,739 | -0.09(-5.52%) |
Jan 09, 2024 | 1.780 | 1.788 | 1.620 | 1.630 | 1,459,587 | -0.15(-8.43%) |
Jan 08, 2024 | 1.700 | 1.790 | 1.580 | 1.780 | 1,465,142 | +0.12(+7.23%) |
Jan 05, 2024 | 1.760 | 1.760 | 1.630 | 1.660 | 1,753,985 | -0.10(-5.68%) |
Jan 04, 2024 | 1.900 | 1.900 | 1.750 | 1.760 | 1,525,893 | -0.09(-4.86%) |
Jan 03, 2024 | 1.970 | 1.975 | 1.800 | 1.850 | 2,055,733 | -0.15(-7.50%) |