Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 1.100 | 1.100 | 1.040 | 1.050 | 336,819 | -0.05(-4.55%) |
Apr 29, 2024 | 1.030 | 1.140 | 1.020 | 1.100 | 631,650 | +0.08(+7.84%) |
Apr 26, 2024 | 1.030 | 1.030 | 0.9807 | 1.020 | 433,538 | +0.01(+0.99%) |
Apr 25, 2024 | 1.010 | 1.045 | 0.9799 | 1.010 | 396,845 | -0.01(-0.98%) |
Apr 24, 2024 | 1.050 | 1.100 | 1.020 | 1.020 | 246,073 | -0.03(-2.86%) |
Apr 23, 2024 | 1.050 | 1.100 | 1.050 | 1.050 | 266,532 | -0.01(-0.94%) |
Apr 22, 2024 | 1.060 | 1.080 | 1.030 | 1.060 | 279,231 | -0.01(-0.93%) |
Apr 19, 2024 | 1.050 | 1.090 | 1.020 | 1.070 | 415,801 | +0.01(+0.94%) |
Apr 18, 2024 | 1.090 | 1.120 | 1.025 | 1.060 | 424,752 | +0.00(+0.00%) |
Apr 17, 2024 | 1.040 | 1.080 | 1.030 | 1.060 | 336,696 | +0.01(+0.95%) |
Apr 16, 2024 | 1.070 | 1.100 | 1.000 | 1.050 | 302,835 | -0.03(-2.78%) |
Apr 15, 2024 | 1.140 | 1.140 | 1.040 | 1.080 | 640,303 | -0.03(-2.70%) |
Apr 12, 2024 | 1.210 | 1.214 | 1.100 | 1.110 | 409,765 | -0.10(-8.26%) |
Apr 11, 2024 | 1.170 | 1.220 | 1.150 | 1.210 | 354,632 | +0.05(+4.31%) |
Apr 10, 2024 | 1.150 | 1.180 | 1.100 | 1.160 | 459,311 | -0.04(-3.33%) |
Apr 09, 2024 | 1.140 | 1.210 | 1.130 | 1.200 | 356,727 | +0.07(+6.19%) |
Apr 08, 2024 | 1.170 | 1.180 | 1.110 | 1.130 | 559,645 | -0.06(-5.04%) |
Apr 05, 2024 | 1.210 | 1.220 | 1.165 | 1.190 | 503,082 | -0.04(-3.25%) |
Apr 04, 2024 | 1.280 | 1.295 | 1.210 | 1.230 | 487,670 | -0.05(-3.91%) |
Apr 03, 2024 | 1.210 | 1.310 | 1.200 | 1.280 | 513,785 | +0.04(+3.23%) |
Apr 02, 2024 | 1.200 | 1.260 | 1.180 | 1.240 | 414,690 | +0.02(+1.64%) |
Apr 01, 2024 | 1.270 | 1.280 | 1.180 | 1.220 | 599,580 | -0.04(-3.17%) |
Mar 28, 2024 | 1.260 | 1.320 | 1.260 | 1.260 | 525,242 | -0.02(-1.56%) |
Mar 27, 2024 | 1.320 | 1.360 | 1.270 | 1.280 | 337,833 | -0.01(-0.78%) |
Mar 26, 2024 | 1.340 | 1.350 | 1.280 | 1.290 | 371,897 | -0.03(-2.27%) |
Mar 25, 2024 | 1.350 | 1.410 | 1.320 | 1.320 | 493,586 | -0.03(-2.22%) |
Mar 22, 2024 | 1.290 | 1.370 | 1.270 | 1.350 | 518,198 | +0.06(+4.65%) |
Mar 21, 2024 | 1.330 | 1.360 | 1.250 | 1.290 | 611,354 | -0.02(-1.53%) |
Mar 20, 2024 | 1.250 | 1.330 | 1.210 | 1.310 | 511,425 | +0.06(+4.80%) |
Mar 19, 2024 | 1.220 | 1.310 | 1.210 | 1.250 | 828,567 | +0.02(+1.63%) |
Mar 18, 2024 | 1.280 | 1.280 | 1.200 | 1.230 | 859,589 | -0.08(-6.11%) |
Mar 15, 2024 | 1.290 | 1.320 | 1.250 | 1.310 | 682,466 | +0.01(+0.38%) |
Mar 14, 2024 | 1.390 | 1.390 | 1.250 | 1.305 | 655,838 | -0.09(-6.45%) |
Mar 13, 2024 | 1.350 | 1.420 | 1.335 | 1.395 | 597,967 | +0.06(+4.89%) |
Mar 12, 2024 | 1.460 | 1.495 | 1.290 | 1.330 | 502,205 | -0.11(-7.64%) |
Mar 11, 2024 | 1.430 | 1.510 | 1.390 | 1.440 | 628,808 | +0.01(+0.70%) |
Mar 08, 2024 | 1.360 | 1.490 | 1.340 | 1.430 | 884,830 | +0.11(+8.33%) |
Mar 07, 2024 | 1.290 | 1.330 | 1.240 | 1.320 | 836,195 | +0.03(+2.33%) |
Mar 06, 2024 | 1.440 | 1.440 | 1.270 | 1.290 | 973,585 | -0.11(-7.86%) |
Mar 05, 2024 | 1.400 | 1.490 | 1.380 | 1.400 | 445,726 | -0.05(-3.11%) |
Mar 04, 2024 | 1.620 | 1.655 | 1.440 | 1.445 | 548,120 | -0.19(-11.89%) |
Mar 01, 2024 | 1.480 | 1.690 | 1.480 | 1.640 | 1,036,543 | +0.16(+10.81%) |
Feb 29, 2024 | 1.600 | 1.610 | 1.440 | 1.480 | 549,255 | -0.07(-4.52%) |
Feb 28, 2024 | 1.600 | 1.615 | 1.550 | 1.550 | 704,822 | -0.05(-3.13%) |
Feb 27, 2024 | 1.470 | 1.620 | 1.470 | 1.600 | 904,109 | +0.14(+9.59%) |
Feb 26, 2024 | 1.390 | 1.530 | 1.350 | 1.460 | 942,162 | +0.10(+7.35%) |
Feb 23, 2024 | 1.330 | 1.380 | 1.300 | 1.360 | 417,006 | +0.02(+1.49%) |
Feb 22, 2024 | 1.290 | 1.390 | 1.260 | 1.340 | 656,322 | +0.05(+3.88%) |
Feb 21, 2024 | 1.220 | 1.300 | 1.220 | 1.290 | 565,737 | +0.07(+5.74%) |
Feb 20, 2024 | 1.250 | 1.291 | 1.220 | 1.220 | 1,095,336 | -0.03(-2.40%) |
Feb 16, 2024 | 1.270 | 1.290 | 1.200 | 1.250 | 1,774,796 | -0.02(-1.57%) |
Feb 15, 2024 | 1.280 | 1.300 | 1.230 | 1.270 | 1,000,799 | -0.00(-0.39%) |
Feb 14, 2024 | 1.290 | 1.300 | 1.215 | 1.275 | 804,948 | +0.00(+0.39%) |
Feb 13, 2024 | 1.340 | 1.340 | 1.250 | 1.270 | 792,272 | -0.12(-8.63%) |
Feb 12, 2024 | 1.360 | 1.500 | 1.320 | 1.390 | 709,631 | +0.05(+3.73%) |
Feb 09, 2024 | 1.260 | 1.360 | 1.260 | 1.340 | 1,314,136 | +0.07(+5.51%) |
Feb 08, 2024 | 1.270 | 1.310 | 1.250 | 1.270 | 755,137 | +0.01(+0.79%) |
Feb 07, 2024 | 1.300 | 1.320 | 1.250 | 1.260 | 564,384 | -0.05(-3.82%) |
Feb 06, 2024 | 1.270 | 1.320 | 1.240 | 1.310 | 614,204 | +0.04(+3.15%) |
Feb 05, 2024 | 1.280 | 1.305 | 1.210 | 1.270 | 668,630 | -0.03(-2.31%) |
Feb 02, 2024 | 1.310 | 1.320 | 1.255 | 1.300 | 569,491 | -0.05(-3.70%) |