Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 1.810 | 1.850 | 1.770 | 1.790 | 33,329 | -0.01(-0.56%) |
Apr 29, 2024 | 1.650 | 1.880 | 1.650 | 1.800 | 274,571 | +0.13(+7.78%) |
Apr 26, 2024 | 1.580 | 1.693 | 1.580 | 1.670 | 54,951 | +0.08(+5.03%) |
Apr 25, 2024 | 1.760 | 1.760 | 1.590 | 1.590 | 146,857 | -0.16(-9.14%) |
Apr 24, 2024 | 1.760 | 1.800 | 1.740 | 1.750 | 40,803 | -0.02(-1.13%) |
Apr 23, 2024 | 1.720 | 1.800 | 1.720 | 1.770 | 30,838 | +0.04(+2.31%) |
Apr 22, 2024 | 1.690 | 1.770 | 1.650 | 1.730 | 129,133 | -0.03(-1.70%) |
Apr 19, 2024 | 1.750 | 1.780 | 1.710 | 1.760 | 88,217 | +0.02(+1.15%) |
Apr 18, 2024 | 1.770 | 1.800 | 1.720 | 1.740 | 67,249 | -0.03(-1.69%) |
Apr 17, 2024 | 1.740 | 1.850 | 1.730 | 1.770 | 101,142 | +0.04(+2.31%) |
Apr 16, 2024 | 1.740 | 1.780 | 1.660 | 1.730 | 79,634 | +0.00(+0.00%) |
Apr 15, 2024 | 1.790 | 1.794 | 1.718 | 1.730 | 138,422 | -0.06(-3.35%) |
Apr 12, 2024 | 1.770 | 1.830 | 1.722 | 1.790 | 127,762 | +0.01(+0.56%) |
Apr 11, 2024 | 1.730 | 1.790 | 1.711 | 1.780 | 86,916 | +0.11(+6.59%) |
Apr 10, 2024 | 1.710 | 1.710 | 1.640 | 1.670 | 45,273 | -0.04(-2.34%) |
Apr 09, 2024 | 1.970 | 1.970 | 1.640 | 1.710 | 264,990 | -0.24(-12.30%) |
Apr 08, 2024 | 1.880 | 1.970 | 1.820 | 1.950 | 409,329 | +0.08(+4.28%) |
Apr 05, 2024 | 1.790 | 1.870 | 1.670 | 1.870 | 329,304 | +0.14(+8.09%) |
Apr 04, 2024 | 1.650 | 1.790 | 1.650 | 1.730 | 324,726 | +0.10(+6.13%) |
Apr 03, 2024 | 1.530 | 1.760 | 1.450 | 1.630 | 2,226,745 | +0.15(+10.14%) |
Apr 02, 2024 | 1.510 | 1.520 | 1.310 | 1.480 | 955,118 | +0.13(+9.63%) |
Apr 01, 2024 | 1.180 | 1.550 | 1.110 | 1.350 | 11,788,982 | +0.38(+39.23%) |
Mar 28, 2024 | 1.040 | 1.040 | 0.9696 | 0.9696 | 4,783 | -0.08(-7.45%) |
Mar 27, 2024 | 1.048 | 1.048 | 1.048 | 1.048 | 433 | +0.03(+2.72%) |
Mar 26, 2024 | 1.040 | 1.038 | 1.020 | 1.020 | 1,903 | +0.01(+0.99%) |
Mar 25, 2024 | 1.010 | 1.010 | 1.010 | 1.010 | 666 | -0.01(-0.98%) |
Mar 22, 2024 | 1.000 | 1.040 | 1.000 | 1.020 | 12,519 | +0.01(+0.99%) |
Mar 21, 2024 | 1.020 | 1.020 | 1.010 | 1.010 | 1,944 | +0.04(+4.12%) |
Mar 20, 2024 | 1.010 | 1.029 | 0.9700 | 0.9700 | 1,341 | -0.03(-2.91%) |
Mar 19, 2024 | 1.035 | 1.060 | 0.9991 | 0.9991 | 9,147 | -0.00(-0.09%) |
Mar 18, 2024 | 1.000 | 1.060 | 1.000 | 1.000 | 3,535 | -0.02(-1.96%) |
Mar 15, 2024 | 1.000 | 1.030 | 1.000 | 1.020 | 15,572 | +0.01(+0.99%) |
Mar 14, 2024 | 1.040 | 1.043 | 1.010 | 1.010 | 1,792 | +0.00(+0.00%) |
Mar 13, 2024 | 1.046 | 1.046 | 1.010 | 1.010 | 4,715 | +0.00(+0.00%) |
Mar 12, 2024 | 1.000 | 1.050 | 1.000 | 1.010 | 20,831 | -0.01(-1.46%) |
Mar 11, 2024 | 1.030 | 1.030 | 1.020 | 1.025 | 6,950 | -0.01(-0.49%) |
Mar 08, 2024 | 1.040 | 1.050 | 1.030 | 1.030 | 1,914 | +0.00(+0.00%) |
Mar 07, 2024 | 1.040 | 1.050 | 1.030 | 1.030 | 3,750 | -0.01(-0.96%) |
Mar 06, 2024 | 1.080 | 1.080 | 1.040 | 1.040 | 1,337 | -0.04(-3.70%) |
Mar 05, 2024 | 1.078 | 1.090 | 1.040 | 1.080 | 3,239 | +0.00(+0.00%) |
Mar 04, 2024 | 1.050 | 1.080 | 1.042 | 1.080 | 12,168 | +0.03(+2.86%) |
Mar 01, 2024 | 1.080 | 1.099 | 1.010 | 1.050 | 3,377 | +0.01(+0.96%) |
Feb 29, 2024 | 1.000 | 1.050 | 1.000 | 1.040 | 10,480 | +0.00(+0.00%) |
Feb 28, 2024 | 1.040 | 1.075 | 1.040 | 1.040 | 34,179 | +0.00(+0.00%) |
Feb 27, 2024 | 1.030 | 1.100 | 1.010 | 1.040 | 33,695 | +0.03(+2.96%) |
Feb 23, 2024 | 1.010 | 97 | -0.01(-1.07%) | |||
Feb 22, 2024 | 1.021 | 1.021 | 1.021 | 1.021 | 556 | +0.01(+1.09%) |
Feb 21, 2024 | 1.010 | 1.030 | 1.010 | 1.010 | 3,220 | -0.03(-2.97%) |
Feb 20, 2024 | 1.045 | 1.045 | 1.030 | 1.041 | 982 | -0.01(-0.86%) |
Feb 16, 2024 | 1.040 | 1.050 | 1.040 | 1.050 | 2,126 | +0.00(+0.03%) |
Feb 15, 2024 | 1.035 | 1.050 | 1.035 | 1.050 | 3,737 | -0.01(-0.51%) |
Feb 14, 2024 | 1.030 | 1.060 | 1.030 | 1.055 | 1,747 | +0.02(+2.43%) |
Feb 13, 2024 | 1.075 | 1.075 | 1.020 | 1.030 | 1,479 | -0.03(-2.83%) |
Feb 12, 2024 | 1.140 | 1.140 | 1.060 | 1.060 | 18,409 | -0.06(-5.36%) |
Feb 09, 2024 | 1.110 | 1.120 | 1.100 | 1.120 | 1,629 | +0.03(+2.75%) |
Feb 08, 2024 | 1.126 | 1.126 | 1.050 | 1.090 | 17,672 | +0.02(+1.87%) |
Feb 07, 2024 | 1.070 | 1.080 | 1.070 | 1.070 | 2,708 | -0.00(-0.33%) |
Feb 06, 2024 | 1.026 | 1.101 | 1.026 | 1.073 | 18,125 | -0.01(-0.60%) |
Feb 05, 2024 | 1.070 | 1.080 | 1.030 | 1.080 | 2,224 | +0.02(+1.89%) |
Feb 02, 2024 | 1.080 | 1.080 | 1.040 | 1.060 | 99,707 | +0.02(+1.92%) |