Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 1.060 | 1.102 | 1.031 | 1.040 | 122,867 | -0.01(-0.95%) |
Apr 29, 2024 | 1.060 | 1.080 | 1.040 | 1.050 | 103,014 | -0.01(-0.94%) |
Apr 26, 2024 | 1.050 | 1.080 | 1.040 | 1.060 | 106,476 | +0.01(+0.95%) |
Apr 25, 2024 | 1.080 | 1.080 | 1.030 | 1.050 | 112,359 | -0.01(-0.94%) |
Apr 24, 2024 | 1.090 | 1.090 | 1.050 | 1.060 | 103,217 | -0.02(-1.85%) |
Apr 23, 2024 | 1.010 | 1.180 | 1.010 | 1.080 | 159,091 | +0.05(+4.85%) |
Apr 22, 2024 | 1.050 | 1.055 | 0.9199 | 1.030 | 143,712 | -0.02(-1.90%) |
Apr 19, 2024 | 1.080 | 1.130 | 1.030 | 1.050 | 84,807 | -0.06(-5.41%) |
Apr 18, 2024 | 1.330 | 1.360 | 1.100 | 1.110 | 324,932 | -0.22(-16.54%) |
Apr 17, 2024 | 1.440 | 1.540 | 1.310 | 1.330 | 166,732 | -0.10(-6.99%) |
Apr 16, 2024 | 1.580 | 1.630 | 1.400 | 1.430 | 319,439 | -0.17(-10.63%) |
Apr 15, 2024 | 1.650 | 1.670 | 1.570 | 1.600 | 169,586 | +0.00(+0.00%) |
Apr 12, 2024 | 1.630 | 1.660 | 1.570 | 1.600 | 113,588 | -0.05(-3.03%) |
Apr 11, 2024 | 1.640 | 1.740 | 1.630 | 1.650 | 108,717 | -0.03(-1.79%) |
Apr 10, 2024 | 1.660 | 1.730 | 1.630 | 1.680 | 169,690 | +0.07(+4.35%) |
Apr 09, 2024 | 1.600 | 1.645 | 1.490 | 1.610 | 250,468 | +0.03(+1.90%) |
Apr 08, 2024 | 1.660 | 1.685 | 1.550 | 1.580 | 128,779 | -0.03(-1.86%) |
Apr 05, 2024 | 1.690 | 1.770 | 1.600 | 1.610 | 133,829 | -0.05(-3.01%) |
Apr 04, 2024 | 1.670 | 1.750 | 1.640 | 1.660 | 136,294 | +0.04(+2.47%) |
Apr 03, 2024 | 1.530 | 1.648 | 1.530 | 1.620 | 107,439 | +0.08(+5.19%) |
Apr 02, 2024 | 1.510 | 1.580 | 1.510 | 1.540 | 55,282 | +0.02(+1.32%) |
Apr 01, 2024 | 1.480 | 1.520 | 1.450 | 1.520 | 51,260 | +0.00(+0.00%) |
Mar 28, 2024 | 1.650 | 1.650 | 1.490 | 1.520 | 150,779 | -0.09(-5.58%) |
Mar 27, 2024 | 1.880 | 1.950 | 1.580 | 1.610 | 174,430 | -0.30(-15.71%) |
Mar 26, 2024 | 2.102 | 2.102 | 1.860 | 1.910 | 138,085 | -0.09(-4.50%) |
Mar 25, 2024 | 2.000 | 2.050 | 1.960 | 2.000 | 142,538 | +0.00(+0.00%) |
Mar 22, 2024 | 1.940 | 2.080 | 1.940 | 2.000 | 210,597 | +0.09(+4.71%) |
Mar 21, 2024 | 1.950 | 1.960 | 1.880 | 1.910 | 100,265 | +0.02(+1.06%) |
Mar 20, 2024 | 1.830 | 1.950 | 1.830 | 1.890 | 67,654 | +0.03(+1.61%) |
Mar 19, 2024 | 1.852 | 1.915 | 1.800 | 1.860 | 60,985 | -0.01(-0.53%) |
Mar 18, 2024 | 1.920 | 2.000 | 1.755 | 1.870 | 257,118 | -0.03(-1.58%) |
Mar 15, 2024 | 1.870 | 1.920 | 1.860 | 1.900 | 108,658 | -0.02(-1.04%) |
Mar 14, 2024 | 1.940 | 2.000 | 1.880 | 1.920 | 85,122 | +0.02(+1.05%) |
Mar 13, 2024 | 1.830 | 2.150 | 1.830 | 1.900 | 222,442 | +0.03(+1.60%) |
Mar 12, 2024 | 1.830 | 1.924 | 1.760 | 1.870 | 104,400 | +0.00(+0.00%) |
Mar 11, 2024 | 1.810 | 1.920 | 1.810 | 1.870 | 104,956 | +0.06(+3.31%) |
Mar 08, 2024 | 2.010 | 2.030 | 1.760 | 1.810 | 114,967 | -0.23(-11.27%) |
Mar 07, 2024 | 2.050 | 2.180 | 2.040 | 2.040 | 110,420 | -0.02(-0.97%) |
Mar 06, 2024 | 1.960 | 2.100 | 1.960 | 2.060 | 65,762 | +0.04(+1.98%) |
Mar 05, 2024 | 2.000 | 2.120 | 1.940 | 2.020 | 83,942 | -0.05(-2.42%) |
Mar 04, 2024 | 1.990 | 2.180 | 1.990 | 2.070 | 106,621 | +0.02(+0.98%) |
Mar 01, 2024 | 2.100 | 2.180 | 2.020 | 2.050 | 190,589 | -0.05(-2.38%) |
Feb 29, 2024 | 1.860 | 2.150 | 1.860 | 2.100 | 232,723 | +0.19(+9.95%) |
Feb 28, 2024 | 1.830 | 1.920 | 1.780 | 1.910 | 128,563 | +0.02(+1.06%) |
Feb 27, 2024 | 1.860 | 1.940 | 1.720 | 1.890 | 210,900 | +0.14(+7.69%) |
Feb 26, 2024 | 1.710 | 2.050 | 1.690 | 1.755 | 212,299 | +0.06(+3.85%) |
Feb 23, 2024 | 1.790 | 1.790 | 1.660 | 1.690 | 102,498 | -0.15(-8.15%) |
Feb 22, 2024 | 1.750 | 1.860 | 1.705 | 1.840 | 101,566 | +0.09(+5.14%) |
Feb 21, 2024 | 1.800 | 1.800 | 1.650 | 1.750 | 82,266 | -0.06(-3.31%) |
Feb 20, 2024 | 1.890 | 1.930 | 1.650 | 1.810 | 83,276 | -0.05(-2.69%) |
Feb 16, 2024 | 1.950 | 1.970 | 1.845 | 1.860 | 72,538 | +0.06(+3.05%) |
Feb 15, 2024 | 1.650 | 1.860 | 1.650 | 1.805 | 52,016 | +0.05(+3.14%) |
Feb 14, 2024 | 1.700 | 1.920 | 1.700 | 1.750 | 100,814 | +0.08(+4.79%) |
Feb 13, 2024 | 1.970 | 1.970 | 1.670 | 1.670 | 43,248 | -0.19(-10.22%) |
Feb 12, 2024 | 2.200 | 2.200 | 1.750 | 1.860 | 63,014 | +0.23(+14.11%) |
Feb 09, 2024 | 1.730 | 1.750 | 1.630 | 1.630 | 31,602 | -0.10(-5.78%) |
Feb 08, 2024 | 1.730 | 1.730 | 1.730 | 1.730 | 359 | -0.00(-0.14%) |
Feb 07, 2024 | 1.770 | 1.770 | 1.732 | 1.732 | 545 | -0.04(-2.12%) |
Feb 06, 2024 | 1.790 | 1.790 | 1.619 | 1.770 | 2,239 | +0.19(+12.03%) |
Feb 05, 2024 | 1.770 | 1.800 | 1.580 | 1.580 | 5,395 | -0.12(-7.00%) |