Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 1.600 | 1.600 | 1.570 | 1.590 | 2,704,371 | +0.01(+0.70%) |
Apr 25, 2024 | 1.560 | 1.590 | 1.560 | 1.579 | 3,060,219 | -0.02(-1.31%) |
Apr 24, 2024 | 1.580 | 1.600 | 1.560 | 1.600 | 470,893 | -0.03(-1.84%) |
Apr 23, 2024 | 1.640 | 1.650 | 1.590 | 1.630 | 430,906 | +0.02(+1.24%) |
Apr 22, 2024 | 1.613 | 1.639 | 1.580 | 1.610 | 463,770 | +0.02(+1.26%) |
Apr 19, 2024 | 1.550 | 1.600 | 1.550 | 1.590 | 492,158 | +0.02(+1.27%) |
Apr 18, 2024 | 1.530 | 1.590 | 1.530 | 1.570 | 405,267 | +0.06(+3.97%) |
Apr 17, 2024 | 1.480 | 1.510 | 1.465 | 1.510 | 652,075 | +0.05(+3.42%) |
Apr 16, 2024 | 1.420 | 1.460 | 1.420 | 1.460 | 898,989 | -0.05(-3.31%) |
Apr 15, 2024 | 1.520 | 1.530 | 1.480 | 1.510 | 2,198,139 | +0.01(+0.67%) |
Apr 12, 2024 | 1.500 | 1.510 | 1.480 | 1.500 | 568,507 | -0.08(-5.06%) |
Apr 11, 2024 | 1.560 | 1.580 | 1.540 | 1.580 | 715,490 | +0.03(+1.94%) |
Apr 10, 2024 | 1.560 | 1.570 | 1.540 | 1.550 | 380,801 | -0.03(-1.90%) |
Apr 09, 2024 | 1.610 | 1.610 | 1.560 | 1.580 | 986,704 | +0.11(+7.67%) |
Apr 08, 2024 | 1.460 | 1.480 | 1.450 | 1.468 | 544,171 | +0.01(+0.51%) |
Apr 05, 2024 | 1.430 | 1.470 | 1.420 | 1.460 | 629,127 | +0.00(+0.00%) |
Apr 04, 2024 | 1.480 | 1.500 | 1.450 | 1.460 | 407,570 | -0.02(-1.35%) |
Apr 03, 2024 | 1.480 | 1.500 | 1.470 | 1.480 | 209,703 | +0.00(+0.00%) |
Apr 02, 2024 | 1.470 | 1.480 | 1.450 | 1.480 | 245,284 | +0.02(+1.37%) |
Apr 01, 2024 | 1.530 | 1.530 | 1.460 | 1.460 | 537,560 | -0.03(-2.01%) |
Mar 28, 2024 | 1.480 | 1.490 | 1.460 | 1.490 | 419,997 | +0.05(+3.47%) |
Mar 27, 2024 | 1.430 | 1.450 | 1.410 | 1.440 | 1,357,178 | +0.01(+0.70%) |
Mar 26, 2024 | 1.410 | 1.430 | 1.400 | 1.430 | 618,773 | +0.03(+2.14%) |
Mar 25, 2024 | 1.400 | 1.410 | 1.370 | 1.400 | 1,209,691 | +0.01(+0.72%) |
Mar 22, 2024 | 1.370 | 1.390 | 1.350 | 1.390 | 577,323 | +0.00(+0.00%) |
Mar 21, 2024 | 1.380 | 1.410 | 1.380 | 1.390 | 1,097,427 | +0.01(+0.72%) |
Mar 20, 2024 | 1.340 | 1.380 | 1.330 | 1.380 | 785,636 | +0.01(+0.63%) |
Mar 19, 2024 | 1.360 | 1.371 | 1.340 | 1.371 | 1,720,693 | -0.02(-1.34%) |
Mar 18, 2024 | 1.410 | 1.420 | 1.370 | 1.390 | 1,663,518 | +0.10(+7.75%) |
Mar 15, 2024 | 1.282 | 1.300 | 1.270 | 1.290 | 298,288 | +0.04(+3.20%) |
Mar 14, 2024 | 1.280 | 1.285 | 1.250 | 1.250 | 2,296,946 | -0.01(-0.79%) |
Mar 13, 2024 | 1.225 | 1.260 | 1.210 | 1.260 | 301,811 | -0.01(-0.79%) |
Mar 12, 2024 | 1.260 | 1.290 | 1.260 | 1.270 | 483,340 | +0.04(+3.25%) |
Mar 11, 2024 | 1.230 | 1.250 | 1.210 | 1.230 | 338,068 | -0.04(-3.15%) |
Mar 08, 2024 | 1.270 | 1.290 | 1.260 | 1.270 | 683,533 | -0.02(-1.55%) |
Mar 07, 2024 | 1.250 | 1.290 | 1.250 | 1.290 | 405,617 | +0.04(+3.20%) |
Mar 06, 2024 | 1.260 | 1.260 | 1.240 | 1.250 | 617,163 | +0.02(+1.63%) |
Mar 05, 2024 | 1.210 | 1.240 | 1.200 | 1.230 | 579,596 | -0.04(-3.15%) |
Mar 04, 2024 | 1.270 | 1.280 | 1.250 | 1.270 | 441,120 | -0.01(-0.78%) |
Mar 01, 2024 | 1.270 | 1.280 | 1.255 | 1.280 | 334,466 | -0.01(-0.78%) |
Feb 29, 2024 | 1.290 | 1.310 | 1.280 | 1.290 | 563,286 | +0.01(+0.78%) |
Feb 28, 2024 | 1.280 | 1.300 | 1.280 | 1.280 | 596,563 | +0.01(+0.79%) |
Feb 27, 2024 | 1.260 | 1.290 | 1.260 | 1.270 | 767,938 | +0.06(+5.39%) |
Feb 26, 2024 | 1.210 | 1.228 | 1.200 | 1.205 | 559,137 | -0.03(-2.82%) |
Feb 23, 2024 | 1.240 | 1.247 | 1.220 | 1.240 | 612,403 | +0.00(+0.00%) |
Feb 22, 2024 | 1.250 | 1.260 | 1.230 | 1.240 | 484,299 | -0.02(-1.59%) |
Feb 21, 2024 | 1.235 | 1.260 | 1.230 | 1.260 | 499,973 | +0.06(+5.00%) |
Feb 20, 2024 | 1.180 | 1.210 | 1.170 | 1.200 | 790,714 | -0.01(-0.83%) |
Feb 16, 2024 | 1.210 | 1.240 | 1.210 | 1.210 | 473,375 | +0.01(+0.83%) |
Feb 15, 2024 | 1.200 | 1.220 | 1.190 | 1.200 | 643,497 | +0.01(+0.84%) |
Feb 14, 2024 | 1.170 | 1.200 | 1.170 | 1.190 | 843,390 | +0.03(+2.59%) |
Feb 13, 2024 | 1.150 | 1.190 | 1.150 | 1.160 | 1,789,161 | -0.04(-3.33%) |
Feb 12, 2024 | 1.200 | 1.210 | 1.190 | 1.200 | 595,380 | -0.03(-2.44%) |
Feb 09, 2024 | 1.230 | 1.240 | 1.200 | 1.230 | 642,333 | +0.01(+0.82%) |
Feb 08, 2024 | 1.210 | 1.230 | 1.200 | 1.220 | 799,977 | +0.03(+2.43%) |
Feb 07, 2024 | 1.220 | 1.220 | 1.180 | 1.191 | 1,350,162 | -0.02(-1.57%) |
Feb 06, 2024 | 1.180 | 1.210 | 1.180 | 1.210 | 1,549,762 | +0.01(+0.83%) |
Feb 05, 2024 | 1.210 | 1.220 | 1.180 | 1.200 | 1,610,817 | -0.07(-5.51%) |
Feb 02, 2024 | 1.260 | 1.270 | 1.240 | 1.270 | 794,720 | +0.02(+1.60%) |