Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 1.400 | 1.450 | 1.360 | 1.430 | 72,168 | +0.03(+2.14%) |
Apr 29, 2024 | 1.500 | 1.500 | 1.350 | 1.400 | 60,709 | -0.05(-3.45%) |
Apr 26, 2024 | 1.470 | 1.530 | 1.420 | 1.450 | 58,368 | -0.03(-2.03%) |
Apr 25, 2024 | 1.480 | 1.520 | 1.430 | 1.480 | 68,488 | -0.02(-1.33%) |
Apr 24, 2024 | 1.360 | 1.590 | 1.300 | 1.500 | 187,605 | +0.18(+13.64%) |
Apr 23, 2024 | 1.280 | 1.480 | 1.280 | 1.320 | 54,670 | +0.06(+4.76%) |
Apr 22, 2024 | 1.320 | 1.330 | 1.210 | 1.260 | 77,208 | -0.06(-4.55%) |
Apr 19, 2024 | 1.363 | 1.390 | 1.290 | 1.320 | 56,886 | -0.06(-4.35%) |
Apr 18, 2024 | 1.310 | 1.390 | 1.260 | 1.380 | 66,774 | +0.06(+4.55%) |
Apr 17, 2024 | 1.440 | 1.440 | 1.280 | 1.320 | 89,880 | -0.07(-5.04%) |
Apr 16, 2024 | 1.330 | 1.440 | 1.325 | 1.390 | 26,856 | +0.01(+0.72%) |
Apr 15, 2024 | 1.480 | 1.480 | 1.260 | 1.380 | 82,830 | -0.08(-5.48%) |
Apr 12, 2024 | 1.540 | 1.540 | 1.400 | 1.460 | 18,746 | -0.09(-5.81%) |
Apr 11, 2024 | 1.470 | 1.550 | 1.430 | 1.550 | 133,755 | +0.13(+9.15%) |
Apr 10, 2024 | 1.450 | 1.490 | 1.380 | 1.420 | 12,844 | -0.05(-3.40%) |
Apr 09, 2024 | 1.480 | 1.530 | 1.430 | 1.470 | 92,423 | +0.01(+0.68%) |
Apr 08, 2024 | 1.510 | 1.510 | 1.430 | 1.460 | 39,761 | -0.04(-2.67%) |
Apr 05, 2024 | 1.550 | 1.630 | 1.480 | 1.500 | 84,663 | -0.03(-1.96%) |
Apr 04, 2024 | 1.620 | 1.640 | 1.500 | 1.530 | 52,814 | -0.06(-3.77%) |
Apr 03, 2024 | 1.460 | 1.640 | 1.422 | 1.590 | 204,204 | +0.11(+7.43%) |
Apr 02, 2024 | 1.380 | 1.480 | 1.325 | 1.480 | 144,497 | +0.11(+8.03%) |
Apr 01, 2024 | 1.350 | 1.400 | 1.310 | 1.370 | 210,993 | +0.01(+0.74%) |
Mar 28, 2024 | 1.390 | 1.390 | 1.330 | 1.360 | 121,348 | -0.05(-3.55%) |
Mar 27, 2024 | 1.300 | 1.420 | 1.280 | 1.410 | 303,644 | +0.13(+10.16%) |
Mar 26, 2024 | 1.230 | 1.330 | 1.230 | 1.280 | 231,067 | +0.01(+0.79%) |
Mar 25, 2024 | 1.250 | 1.370 | 1.230 | 1.270 | 999,163 | +0.02(+1.60%) |
Mar 22, 2024 | 1.330 | 1.369 | 1.210 | 1.250 | 1,697,168 | -0.07(-5.30%) |
Mar 21, 2024 | 1.550 | 1.550 | 1.280 | 1.320 | 1,265,757 | -0.53(-28.65%) |
Mar 20, 2024 | 1.800 | 1.900 | 1.710 | 1.850 | 111,059 | +0.05(+2.78%) |
Mar 19, 2024 | 1.790 | 1.870 | 1.680 | 1.800 | 23,091 | +0.03(+1.69%) |
Mar 18, 2024 | 1.840 | 1.870 | 1.750 | 1.770 | 31,336 | -0.02(-1.12%) |
Mar 15, 2024 | 1.690 | 1.800 | 1.690 | 1.790 | 56,150 | +0.10(+5.92%) |
Mar 14, 2024 | 1.830 | 1.850 | 1.670 | 1.690 | 28,710 | -0.06(-3.43%) |
Mar 13, 2024 | 1.760 | 1.876 | 1.740 | 1.750 | 38,427 | +0.03(+1.74%) |
Mar 12, 2024 | 1.790 | 1.840 | 1.640 | 1.720 | 91,286 | -0.02(-1.15%) |
Mar 11, 2024 | 1.800 | 1.830 | 1.620 | 1.740 | 220,402 | -0.18(-9.37%) |
Mar 08, 2024 | 1.890 | 1.970 | 1.880 | 1.920 | 58,051 | +0.03(+1.86%) |
Mar 07, 2024 | 2.070 | 2.100 | 1.870 | 1.885 | 136,256 | -0.22(-10.66%) |
Mar 06, 2024 | 2.100 | 2.145 | 2.060 | 2.110 | 56,428 | +0.13(+6.57%) |
Mar 05, 2024 | 2.130 | 2.200 | 1.910 | 1.980 | 58,413 | -0.15(-7.04%) |
Mar 04, 2024 | 2.120 | 2.290 | 1.960 | 2.130 | 132,885 | +0.05(+2.40%) |
Mar 01, 2024 | 2.110 | 2.130 | 2.050 | 2.080 | 55,179 | -0.02(-0.95%) |
Feb 29, 2024 | 2.170 | 2.170 | 2.000 | 2.100 | 53,117 | +0.00(+0.00%) |
Feb 28, 2024 | 2.180 | 2.270 | 2.100 | 2.100 | 115,233 | -0.14(-6.25%) |
Feb 27, 2024 | 2.170 | 2.300 | 2.050 | 2.240 | 130,371 | +0.11(+5.16%) |
Feb 26, 2024 | 2.020 | 2.230 | 2.020 | 2.130 | 67,572 | +0.12(+5.97%) |
Feb 23, 2024 | 2.140 | 2.180 | 1.930 | 2.010 | 133,539 | -0.13(-6.07%) |
Feb 22, 2024 | 2.170 | 2.210 | 2.050 | 2.140 | 105,546 | +0.12(+5.94%) |
Feb 21, 2024 | 2.180 | 2.361 | 2.020 | 2.020 | 151,268 | -0.14(-6.48%) |
Feb 20, 2024 | 2.340 | 2.390 | 2.155 | 2.160 | 145,318 | -0.16(-6.90%) |
Feb 16, 2024 | 2.170 | 2.440 | 2.150 | 2.320 | 160,433 | +0.18(+8.41%) |
Feb 15, 2024 | 2.500 | 2.500 | 2.050 | 2.140 | 221,783 | -0.31(-12.65%) |
Feb 14, 2024 | 2.610 | 2.652 | 2.400 | 2.450 | 83,030 | -0.18(-6.84%) |
Feb 13, 2024 | 2.700 | 2.700 | 2.590 | 2.630 | 63,694 | -0.08(-2.95%) |
Feb 12, 2024 | 2.540 | 2.760 | 2.530 | 2.710 | 71,324 | +0.19(+7.54%) |
Feb 09, 2024 | 2.590 | 2.630 | 2.430 | 2.520 | 108,947 | -0.06(-2.33%) |
Feb 08, 2024 | 2.400 | 2.650 | 2.400 | 2.580 | 35,710 | +0.18(+7.50%) |
Feb 07, 2024 | 2.680 | 2.680 | 2.400 | 2.400 | 91,146 | -0.28(-10.45%) |
Feb 06, 2024 | 2.600 | 2.800 | 2.600 | 2.680 | 34,601 | +0.05(+1.90%) |
Feb 05, 2024 | 2.610 | 2.660 | 2.575 | 2.630 | 53,027 | -0.05(-1.87%) |
Feb 02, 2024 | 2.600 | 2.800 | 2.590 | 2.680 | 149,840 | +0.07(+2.68%) |