Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 1.230 | 1.230 | 1.150 | 1.190 | 656,660 | +0.04(+3.48%) |
Apr 29, 2024 | 1.090 | 1.200 | 1.070 | 1.150 | 1,147,068 | +0.07(+6.98%) |
Apr 26, 2024 | 1.060 | 1.095 | 1.030 | 1.075 | 1,162,546 | +0.01(+1.42%) |
Apr 25, 2024 | 1.050 | 1.099 | 1.040 | 1.060 | 565,527 | -0.02(-1.85%) |
Apr 24, 2024 | 1.140 | 1.150 | 1.070 | 1.080 | 786,503 | -0.06(-5.26%) |
Apr 23, 2024 | 1.040 | 1.160 | 1.000 | 1.140 | 1,133,319 | +0.13(+12.87%) |
Apr 22, 2024 | 0.9900 | 1.080 | 0.9400 | 1.010 | 694,241 | +0.03(+3.41%) |
Apr 19, 2024 | 0.9200 | 1.100 | 0.9200 | 0.9767 | 1,482,450 | +0.08(+8.72%) |
Apr 18, 2024 | 0.9676 | 0.9893 | 0.8721 | 0.8984 | 3,325,110 | -0.09(-8.98%) |
Apr 17, 2024 | 1.020 | 1.045 | 0.9301 | 0.9870 | 1,222,225 | -0.04(-4.17%) |
Apr 16, 2024 | 1.050 | 1.060 | 0.9801 | 1.030 | 1,224,116 | -0.02(-1.90%) |
Apr 15, 2024 | 1.200 | 1.210 | 1.050 | 1.050 | 1,324,292 | -0.11(-9.48%) |
Apr 12, 2024 | 1.200 | 1.280 | 1.130 | 1.160 | 3,079,437 | -0.13(-10.08%) |
Apr 11, 2024 | 1.280 | 1.340 | 1.260 | 1.290 | 882,268 | +0.02(+1.57%) |
Apr 10, 2024 | 1.330 | 1.330 | 1.250 | 1.270 | 1,512,226 | -0.10(-7.30%) |
Apr 09, 2024 | 1.360 | 1.405 | 1.350 | 1.370 | 718,235 | +0.01(+0.74%) |
Apr 08, 2024 | 1.400 | 1.410 | 1.330 | 1.360 | 1,025,092 | -0.01(-0.73%) |
Apr 05, 2024 | 1.390 | 1.420 | 1.320 | 1.370 | 1,205,337 | +0.02(+1.48%) |
Apr 04, 2024 | 1.410 | 1.450 | 1.350 | 1.350 | 777,365 | -0.03(-2.17%) |
Apr 03, 2024 | 1.400 | 1.420 | 1.350 | 1.380 | 1,636,255 | -0.02(-1.43%) |
Apr 02, 2024 | 1.460 | 1.460 | 1.360 | 1.400 | 1,148,289 | -0.07(-4.76%) |
Apr 01, 2024 | 1.550 | 1.550 | 1.450 | 1.470 | 1,334,002 | -0.11(-6.96%) |
Mar 28, 2024 | 1.650 | 1.580 | 1.580 | 1.580 | 1,068,461 | +0.00(+0.00%) |
Mar 27, 2024 | 1.550 | 1.625 | 1.470 | 1.580 | 1,183,459 | +0.06(+3.95%) |
Mar 26, 2024 | 1.450 | 1.570 | 1.380 | 1.520 | 1,194,904 | +0.08(+5.56%) |
Mar 25, 2024 | 1.460 | 1.560 | 1.420 | 1.440 | 1,175,394 | +0.00(+0.00%) |
Mar 22, 2024 | 1.340 | 1.490 | 1.324 | 1.440 | 1,671,980 | +0.10(+7.46%) |
Mar 21, 2024 | 1.290 | 1.400 | 1.290 | 1.340 | 1,148,415 | +0.01(+0.75%) |
Mar 20, 2024 | 1.440 | 1.440 | 1.240 | 1.330 | 3,079,069 | -0.08(-5.67%) |
Mar 19, 2024 | 1.450 | 1.520 | 1.380 | 1.410 | 1,177,928 | -0.06(-4.08%) |
Mar 18, 2024 | 1.500 | 1.510 | 1.360 | 1.470 | 1,093,143 | -0.01(-0.68%) |
Mar 15, 2024 | 1.470 | 1.490 | 1.420 | 1.480 | 634,191 | +0.02(+1.37%) |
Mar 14, 2024 | 1.550 | 1.560 | 1.410 | 1.460 | 1,339,696 | -0.13(-8.18%) |
Mar 13, 2024 | 1.560 | 1.700 | 1.470 | 1.590 | 1,398,424 | +0.10(+6.71%) |
Mar 12, 2024 | 1.540 | 1.560 | 1.420 | 1.490 | 1,623,948 | -0.05(-3.25%) |
Mar 11, 2024 | 1.800 | 1.800 | 1.520 | 1.540 | 2,094,477 | -0.21(-12.00%) |
Mar 08, 2024 | 1.790 | 2.050 | 1.720 | 1.750 | 12,009,195 | +0.01(+0.57%) |
Mar 07, 2024 | 1.750 | 1.850 | 1.620 | 1.740 | 2,526,098 | +0.03(+1.75%) |
Mar 06, 2024 | 1.590 | 1.750 | 1.490 | 1.710 | 2,209,344 | +0.25(+17.12%) |
Mar 05, 2024 | 1.480 | 1.530 | 1.380 | 1.460 | 815,506 | -0.02(-1.35%) |
Mar 04, 2024 | 1.630 | 1.636 | 1.420 | 1.480 | 1,121,246 | -0.11(-6.92%) |
Mar 01, 2024 | 1.560 | 1.640 | 1.550 | 1.590 | 924,045 | +0.02(+1.27%) |
Feb 29, 2024 | 1.610 | 1.610 | 1.500 | 1.570 | 1,552,767 | -0.04(-2.48%) |
Feb 28, 2024 | 1.770 | 1.770 | 1.500 | 1.610 | 1,711,380 | -0.10(-5.85%) |
Feb 27, 2024 | 1.690 | 1.790 | 1.603 | 1.710 | 2,212,672 | +0.07(+4.27%) |
Feb 26, 2024 | 1.500 | 1.650 | 1.430 | 1.640 | 1,660,734 | +0.16(+10.81%) |
Feb 23, 2024 | 1.450 | 1.500 | 1.380 | 1.480 | 808,040 | +0.10(+7.25%) |
Feb 22, 2024 | 1.530 | 1.638 | 1.380 | 1.380 | 1,978,725 | -0.12(-8.00%) |
Feb 21, 2024 | 1.230 | 1.570 | 1.230 | 1.500 | 2,812,112 | +0.24(+19.05%) |
Feb 20, 2024 | 1.180 | 1.315 | 1.180 | 1.260 | 1,087,857 | +0.06(+5.00%) |
Feb 16, 2024 | 1.250 | 1.280 | 1.180 | 1.200 | 786,592 | -0.05(-4.00%) |
Feb 15, 2024 | 1.320 | 1.320 | 1.220 | 1.250 | 694,952 | -0.03(-2.34%) |
Feb 14, 2024 | 1.250 | 1.320 | 1.200 | 1.280 | 759,193 | +0.08(+7.11%) |
Feb 13, 2024 | 1.160 | 1.290 | 1.150 | 1.195 | 1,061,116 | -0.01(-1.24%) |
Feb 12, 2024 | 1.260 | 1.280 | 1.190 | 1.210 | 1,088,926 | -0.04(-3.20%) |
Feb 09, 2024 | 1.240 | 1.330 | 1.190 | 1.250 | 1,487,474 | +0.10(+8.70%) |
Feb 08, 2024 | 1.270 | 1.270 | 1.120 | 1.150 | 1,577,615 | -0.09(-7.26%) |
Feb 07, 2024 | 1.320 | 1.420 | 1.200 | 1.240 | 2,145,853 | -0.09(-6.77%) |
Feb 06, 2024 | 1.170 | 1.380 | 1.130 | 1.330 | 3,009,736 | +0.16(+13.68%) |
Feb 05, 2024 | 1.070 | 1.200 | 1.065 | 1.170 | 3,132,151 | +0.13(+12.50%) |
Feb 02, 2024 | 1.000 | 1.060 | 0.9210 | 1.040 | 2,341,197 | +0.04(+4.00%) |