Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 1.060 | 1.140 | 0.9900 | 1.070 | 19,574 | +0.01(+0.94%) |
Apr 25, 2024 | 1.070 | 1.070 | 1.060 | 1.060 | 889 | -0.06(-5.36%) |
Apr 24, 2024 | 1.110 | 1.120 | 1.061 | 1.120 | 3,410 | +0.03(+2.75%) |
Apr 23, 2024 | 1.090 | 1.120 | 1.090 | 1.090 | 4,471 | +0.00(+0.00%) |
Apr 22, 2024 | 1.090 | 1.090 | 1.090 | 1.090 | 618 | +0.00(+0.00%) |
Apr 19, 2024 | 1.060 | 1.105 | 1.060 | 1.090 | 7,133 | -0.04(-3.54%) |
Apr 18, 2024 | 1.060 | 1.150 | 1.050 | 1.130 | 4,554 | +0.02(+1.80%) |
Apr 17, 2024 | 1.090 | 1.200 | 1.040 | 1.110 | 51,855 | -0.01(-1.33%) |
Apr 16, 2024 | 1.240 | 1.250 | 1.030 | 1.125 | 31,756 | +0.06(+6.13%) |
Apr 15, 2024 | 1.080 | 1.080 | 1.045 | 1.060 | 2,719 | -0.04(-3.71%) |
Apr 12, 2024 | 1.040 | 1.170 | 1.040 | 1.101 | 19,025 | -0.08(-6.71%) |
Apr 11, 2024 | 1.209 | 1.240 | 1.080 | 1.180 | 18,832 | -0.07(-5.46%) |
Apr 10, 2024 | 1.234 | 1.250 | 1.160 | 1.248 | 8,450 | +0.04(+3.15%) |
Apr 09, 2024 | 1.000 | 1.210 | 0.9679 | 1.210 | 73,346 | +0.20(+19.80%) |
Apr 08, 2024 | 1.010 | 1.089 | 0.9700 | 1.010 | 34,603 | +0.04(+4.12%) |
Apr 05, 2024 | 1.000 | 1.030 | 0.9000 | 0.9700 | 12,871 | -0.03(-3.00%) |
Apr 04, 2024 | 1.040 | 1.070 | 0.9664 | 1.000 | 24,948 | -0.07(-6.98%) |
Apr 03, 2024 | 1.085 | 1.102 | 1.030 | 1.075 | 11,362 | -0.03(-2.27%) |
Apr 02, 2024 | 1.110 | 1.140 | 1.060 | 1.100 | 11,215 | -0.07(-5.98%) |
Apr 01, 2024 | 1.140 | 1.176 | 1.101 | 1.170 | 33,396 | +0.04(+3.54%) |
Mar 28, 2024 | 1.200 | 1.240 | 1.050 | 1.130 | 49,106 | -0.10(-8.13%) |
Mar 27, 2024 | 1.390 | 1.400 | 1.220 | 1.230 | 66,213 | -0.23(-15.75%) |
Mar 26, 2024 | 1.490 | 1.530 | 1.280 | 1.460 | 124,702 | -0.08(-5.19%) |
Mar 25, 2024 | 1.320 | 1.790 | 1.320 | 1.540 | 733,941 | +0.16(+11.59%) |
Mar 22, 2024 | 1.280 | 1.400 | 1.260 | 1.380 | 41,973 | +0.10(+7.81%) |
Mar 21, 2024 | 1.280 | 1.340 | 1.280 | 1.280 | 12,930 | -0.02(-1.54%) |
Mar 20, 2024 | 1.350 | 1.360 | 1.270 | 1.300 | 20,236 | -0.02(-1.52%) |
Mar 19, 2024 | 1.360 | 1.360 | 1.290 | 1.320 | 3,110 | +0.03(+2.33%) |
Mar 18, 2024 | 1.290 | 1.370 | 1.290 | 1.290 | 9,079 | +0.02(+1.57%) |
Mar 15, 2024 | 1.360 | 1.360 | 1.270 | 1.270 | 642 | -0.03(-2.31%) |
Mar 14, 2024 | 1.236 | 1.310 | 1.236 | 1.300 | 1,935 | -0.02(-1.52%) |
Mar 13, 2024 | 1.200 | 1.370 | 1.200 | 1.320 | 22,046 | +0.01(+0.76%) |
Mar 12, 2024 | 1.350 | 1.400 | 1.200 | 1.310 | 3,599 | +0.00(+0.00%) |
Mar 11, 2024 | 1.290 | 1.380 | 1.130 | 1.310 | 27,086 | -0.04(-3.32%) |
Mar 08, 2024 | 1.310 | 1.400 | 1.310 | 1.355 | 10,053 | +0.04(+3.44%) |
Mar 07, 2024 | 1.400 | 1.400 | 1.280 | 1.310 | 1,974 | -0.04(-2.96%) |
Mar 06, 2024 | 1.313 | 1.450 | 1.250 | 1.350 | 21,445 | -0.04(-2.88%) |
Mar 05, 2024 | 1.290 | 1.402 | 1.290 | 1.390 | 1,736 | -0.04(-2.80%) |
Mar 04, 2024 | 1.450 | 1.450 | 1.346 | 1.430 | 19,796 | +0.05(+3.62%) |
Mar 01, 2024 | 1.320 | 1.430 | 1.230 | 1.380 | 11,939 | +0.05(+3.76%) |
Feb 29, 2024 | 1.300 | 1.360 | 1.200 | 1.330 | 10,754 | -0.01(-0.75%) |
Feb 28, 2024 | 1.250 | 1.360 | 1.200 | 1.340 | 44,370 | +0.09(+7.20%) |
Feb 27, 2024 | 1.260 | 1.260 | 1.187 | 1.250 | 3,318 | +0.01(+0.81%) |
Feb 26, 2024 | 1.200 | 1.250 | 1.163 | 1.240 | 14,902 | +0.04(+3.33%) |
Feb 23, 2024 | 1.260 | 1.390 | 0.9810 | 1.200 | 241,624 | -0.13(-9.77%) |
Feb 22, 2024 | 1.322 | 1.444 | 1.302 | 1.330 | 7,633 | -0.13(-8.90%) |
Feb 21, 2024 | 1.479 | 1.479 | 1.430 | 1.460 | 3,204 | -0.05(-3.31%) |
Feb 20, 2024 | 1.450 | 1.520 | 1.367 | 1.510 | 11,579 | +0.08(+5.59%) |
Feb 16, 2024 | 1.400 | 1.600 | 1.331 | 1.430 | 37,491 | +0.00(+0.35%) |
Feb 15, 2024 | 1.370 | 1.520 | 1.302 | 1.425 | 39,708 | -0.03(-2.40%) |
Feb 14, 2024 | 1.290 | 2.198 | 1.230 | 1.460 | 818,456 | +0.17(+13.35%) |
Feb 13, 2024 | 1.250 | 1.288 | 1.210 | 1.288 | 10,373 | -0.01(-0.92%) |
Feb 12, 2024 | 1.300 | 1.300 | 1.190 | 1.300 | 24,005 | +0.00(+0.37%) |
Feb 09, 2024 | 1.280 | 1.295 | 1.280 | 1.295 | 4,590 | +0.03(+2.66%) |
Feb 08, 2024 | 1.260 | 1.280 | 1.260 | 1.262 | 3,564 | +0.00(+0.13%) |
Feb 07, 2024 | 1.260 | 1.284 | 1.250 | 1.260 | 3,831 | -0.02(-1.56%) |
Feb 06, 2024 | 1.310 | 1.310 | 1.280 | 1.280 | 4,869 | -0.02(-1.54%) |
Feb 05, 2024 | 1.290 | 1.300 | 1.290 | 1.300 | 11,074 | -0.00(-0.03%) |
Feb 02, 2024 | 1.300 | 1.300 | 1.300 | 1.300 | 270 | +0.00(+0.03%) |