Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1.160 | 1.210 | 1.200 | 1.190 | 11,406,209 | +0.03(+2.59%) |
Mar 27, 2024 | 1.115 | 1.180 | 1.100 | 1.160 | 9,566,905 | +0.06(+5.45%) |
Mar 26, 2024 | 1.120 | 1.180 | 1.100 | 1.100 | 10,755,060 | -0.02(-1.79%) |
Mar 25, 2024 | 1.130 | 1.200 | 1.110 | 1.120 | 9,416,665 | -0.02(-1.75%) |
Mar 22, 2024 | 1.200 | 1.200 | 1.125 | 1.140 | 7,458,605 | -0.06(-5.00%) |
Mar 21, 2024 | 1.150 | 1.220 | 1.140 | 1.200 | 16,833,298 | +0.05(+4.35%) |
Mar 20, 2024 | 1.050 | 1.180 | 1.040 | 1.150 | 10,779,551 | +0.09(+8.49%) |
Mar 19, 2024 | 1.030 | 1.090 | 1.030 | 1.060 | 6,980,346 | -0.01(-0.93%) |
Mar 18, 2024 | 1.100 | 1.100 | 1.060 | 1.070 | 6,964,044 | -0.03(-2.73%) |
Mar 15, 2024 | 1.000 | 1.120 | 0.9794 | 1.100 | 17,201,244 | +0.10(+10.00%) |
Mar 14, 2024 | 1.030 | 1.040 | 0.9803 | 1.000 | 16,370,080 | -0.03(-2.91%) |
Mar 13, 2024 | 1.080 | 1.100 | 1.020 | 1.030 | 11,352,380 | -0.03(-2.83%) |
Mar 12, 2024 | 1.120 | 1.130 | 1.060 | 1.060 | 12,691,642 | -0.05(-4.50%) |
Mar 11, 2024 | 1.130 | 1.190 | 1.110 | 1.110 | 12,368,909 | -0.02(-1.77%) |
Mar 08, 2024 | 1.130 | 1.170 | 1.110 | 1.130 | 17,385,362 | +0.02(+1.80%) |
Mar 07, 2024 | 1.200 | 1.230 | 1.100 | 1.110 | 23,879,692 | -0.11(-9.02%) |
Mar 06, 2024 | 1.200 | 1.250 | 1.150 | 1.220 | 17,766,016 | +0.04(+3.39%) |
Mar 05, 2024 | 1.220 | 1.230 | 1.170 | 1.180 | 11,271,773 | -0.06(-4.84%) |
Mar 04, 2024 | 1.250 | 1.270 | 1.200 | 1.240 | 8,941,960 | +0.00(+0.00%) |
Mar 01, 2024 | 1.210 | 1.280 | 1.160 | 1.240 | 11,999,295 | +0.05(+4.20%) |
Feb 29, 2024 | 1.230 | 1.300 | 1.180 | 1.190 | 13,570,665 | -0.03(-2.46%) |
Feb 28, 2024 | 1.230 | 1.280 | 1.200 | 1.220 | 11,049,528 | -0.02(-1.61%) |
Feb 27, 2024 | 1.180 | 1.250 | 1.150 | 1.240 | 14,714,474 | +0.10(+8.77%) |
Feb 26, 2024 | 1.140 | 1.180 | 1.110 | 1.140 | 11,200,686 | +0.00(+0.00%) |
Feb 23, 2024 | 1.210 | 1.210 | 1.130 | 1.140 | 12,927,398 | -0.04(-3.39%) |
Feb 22, 2024 | 1.290 | 1.290 | 1.170 | 1.180 | 12,094,484 | -0.08(-6.35%) |
Feb 21, 2024 | 1.290 | 1.290 | 1.240 | 1.260 | 8,704,838 | -0.04(-3.08%) |
Feb 20, 2024 | 1.340 | 1.370 | 1.280 | 1.300 | 9,725,580 | -0.08(-5.80%) |
Feb 16, 2024 | 1.380 | 1.410 | 1.350 | 1.380 | 9,703,436 | -0.02(-1.43%) |
Feb 15, 2024 | 1.410 | 1.440 | 1.360 | 1.400 | 8,370,008 | -0.01(-0.36%) |
Feb 14, 2024 | 1.390 | 1.430 | 1.340 | 1.405 | 10,781,646 | +0.06(+4.46%) |
Feb 13, 2024 | 1.380 | 1.430 | 1.330 | 1.345 | 13,290,035 | -0.16(-10.33%) |
Feb 12, 2024 | 1.370 | 1.520 | 1.353 | 1.500 | 16,102,028 | +0.13(+9.49%) |
Feb 09, 2024 | 1.250 | 1.380 | 1.246 | 1.370 | 16,499,086 | +0.12(+9.60%) |
Feb 08, 2024 | 1.230 | 1.270 | 1.210 | 1.250 | 11,199,768 | +0.00(+0.00%) |
Feb 07, 2024 | 1.250 | 1.290 | 1.200 | 1.250 | 14,384,542 | +0.02(+1.63%) |
Feb 06, 2024 | 1.220 | 1.250 | 1.170 | 1.230 | 13,304,664 | +0.06(+5.13%) |
Feb 05, 2024 | 1.230 | 1.230 | 1.150 | 1.170 | 15,238,088 | -0.10(-7.87%) |
Feb 02, 2024 | 1.260 | 1.285 | 1.240 | 1.270 | 12,712,746 | -0.04(-3.05%) |
Feb 01, 2024 | 1.250 | 1.390 | 1.240 | 1.310 | 27,319,846 | +0.11(+9.17%) |
Jan 31, 2024 | 1.210 | 1.317 | 1.200 | 1.200 | 20,639,764 | -0.04(-3.23%) |
Jan 30, 2024 | 1.250 | 1.280 | 1.230 | 1.240 | 7,128,182 | -0.02(-1.59%) |
Jan 29, 2024 | 1.220 | 1.280 | 1.190 | 1.260 | 8,073,251 | +0.04(+3.28%) |
Jan 26, 2024 | 1.230 | 1.270 | 1.210 | 1.220 | 7,099,795 | +0.01(+0.83%) |
Jan 25, 2024 | 1.220 | 1.250 | 1.180 | 1.210 | 9,186,989 | +0.00(+0.00%) |
Jan 24, 2024 | 1.300 | 1.350 | 1.200 | 1.210 | 13,460,511 | -0.07(-5.47%) |
Jan 23, 2024 | 1.250 | 1.310 | 1.220 | 1.280 | 14,240,421 | +0.08(+6.67%) |
Jan 22, 2024 | 1.200 | 1.270 | 1.150 | 1.200 | 12,465,532 | +0.03(+3.00%) |
Jan 19, 2024 | 1.160 | 1.180 | 1.100 | 1.165 | 11,600,629 | +0.03(+2.19%) |
Jan 18, 2024 | 1.130 | 1.160 | 1.100 | 1.140 | 12,320,265 | +0.03(+2.70%) |
Jan 17, 2024 | 1.140 | 1.150 | 1.090 | 1.110 | 11,531,566 | -0.04(-3.90%) |
Jan 16, 2024 | 1.200 | 1.230 | 1.150 | 1.155 | 10,007,533 | -0.05(-4.55%) |
Jan 12, 2024 | 1.250 | 1.330 | 1.210 | 1.210 | 11,102,853 | -0.04(-3.20%) |
Jan 11, 2024 | 1.310 | 1.310 | 1.220 | 1.250 | 10,225,016 | -0.07(-5.30%) |
Jan 10, 2024 | 1.330 | 1.350 | 1.280 | 1.320 | 10,160,523 | -0.02(-1.49%) |
Jan 09, 2024 | 1.380 | 1.400 | 1.340 | 1.340 | 6,999,040 | -0.06(-4.29%) |
Jan 08, 2024 | 1.390 | 1.430 | 1.340 | 1.400 | 8,386,346 | +0.00(+0.00%) |
Jan 05, 2024 | 1.470 | 1.510 | 1.390 | 1.400 | 11,544,497 | -0.08(-5.41%) |
Jan 04, 2024 | 1.490 | 1.540 | 1.450 | 1.480 | 13,604,319 | -0.01(-0.67%) |
Jan 03, 2024 | 1.510 | 1.520 | 1.450 | 1.490 | 12,194,748 | -0.05(-3.25%) |