Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 1.060 | 1.060 | 1.050 | 1.050 | 442 | +0.01(+0.95%) |
Apr 24, 2024 | 1.030 | 1.050 | 1.000 | 1.040 | 6,922 | +0.00(+0.00%) |
Apr 23, 2024 | 1.010 | 1.040 | 0.9700 | 1.040 | 9,226 | +0.03(+2.97%) |
Apr 22, 2024 | 1.000 | 1.080 | 0.9488 | 1.010 | 25,664 | +0.01(+1.00%) |
Apr 19, 2024 | 1.280 | 1.288 | 0.9900 | 1.000 | 96,703 | -0.27(-21.27%) |
Apr 18, 2024 | 1.320 | 1.320 | 1.270 | 1.270 | 3,921 | -0.05(-4.07%) |
Apr 17, 2024 | 1.300 | 1.390 | 1.270 | 1.324 | 10,973 | +0.02(+1.85%) |
Apr 16, 2024 | 1.280 | 1.310 | 1.280 | 1.300 | 8,955 | +0.02(+1.56%) |
Apr 15, 2024 | 1.320 | 1.430 | 1.270 | 1.280 | 6,109 | -0.04(-3.03%) |
Apr 12, 2024 | 1.370 | 1.370 | 1.264 | 1.320 | 20,865 | -0.06(-4.49%) |
Apr 11, 2024 | 1.370 | 1.391 | 1.330 | 1.382 | 9,146 | -0.07(-4.68%) |
Apr 10, 2024 | 1.360 | 1.450 | 1.323 | 1.450 | 29,263 | -0.11(-7.05%) |
Apr 09, 2024 | 1.510 | 1.560 | 1.510 | 1.560 | 2,194 | +0.04(+2.45%) |
Apr 08, 2024 | 1.406 | 1.590 | 1.406 | 1.523 | 4,844 | +0.11(+7.99%) |
Apr 03, 2024 | 1.410 | 183 | -0.04(-2.76%) | |||
Apr 02, 2024 | 1.450 | 1.490 | 1.390 | 1.450 | 9,188 | +0.05(+3.57%) |
Apr 01, 2024 | 1.490 | 1.490 | 1.400 | 1.400 | 9,514 | -0.09(-6.04%) |
Mar 28, 2024 | 1.490 | 1.500 | 1.485 | 1.490 | 6,574 | +0.00(+0.13%) |
Mar 27, 2024 | 1.488 | 1.488 | 1.470 | 1.488 | 2,278 | +0.01(+0.54%) |
Mar 26, 2024 | 1.500 | 1.500 | 1.444 | 1.480 | 4,732 | -0.01(-0.67%) |
Mar 25, 2024 | 1.600 | 1.600 | 1.490 | 1.490 | 3,779 | -0.01(-0.67%) |
Mar 22, 2024 | 1.530 | 1.600 | 1.370 | 1.500 | 13,336 | -0.03(-1.96%) |
Mar 21, 2024 | 1.640 | 1.640 | 1.530 | 1.530 | 26,873 | +0.12(+8.41%) |
Mar 20, 2024 | 1.400 | 1.448 | 1.390 | 1.411 | 6,433 | +0.05(+3.77%) |
Mar 19, 2024 | 1.400 | 1.425 | 1.360 | 1.360 | 15,861 | -0.01(-0.73%) |
Mar 18, 2024 | 1.430 | 1.430 | 1.370 | 1.370 | 10,169 | -0.04(-2.84%) |
Mar 15, 2024 | 1.420 | 1.430 | 1.400 | 1.410 | 3,704 | -0.03(-2.08%) |
Mar 14, 2024 | 1.400 | 1.440 | 1.380 | 1.440 | 4,862 | -0.01(-0.69%) |
Mar 13, 2024 | 1.420 | 1.470 | 1.410 | 1.450 | 6,487 | +0.03(+2.11%) |
Mar 12, 2024 | 1.520 | 1.550 | 1.390 | 1.420 | 30,915 | -0.14(-8.97%) |
Mar 11, 2024 | 1.630 | 1.630 | 1.560 | 1.560 | 6,762 | -0.04(-2.50%) |
Mar 08, 2024 | 1.550 | 1.600 | 1.550 | 1.600 | 1,314 | +0.08(+5.26%) |
Mar 07, 2024 | 1.500 | 1.580 | 1.480 | 1.520 | 18,032 | -0.02(-1.29%) |
Mar 06, 2024 | 1.540 | 1.545 | 1.450 | 1.540 | 6,817 | +0.03(+2.23%) |
Mar 05, 2024 | 1.480 | 1.610 | 1.480 | 1.506 | 12,164 | -0.09(-5.85%) |
Mar 04, 2024 | 1.560 | 1.600 | 1.550 | 1.600 | 9,733 | +0.04(+2.40%) |
Mar 01, 2024 | 1.580 | 1.610 | 1.550 | 1.562 | 16,357 | -0.02(-1.11%) |
Feb 29, 2024 | 1.590 | 1.620 | 1.580 | 1.580 | 7,252 | -0.06(-3.66%) |
Feb 28, 2024 | 1.580 | 1.728 | 1.580 | 1.640 | 7,624 | +0.06(+3.80%) |
Feb 27, 2024 | 1.590 | 1.850 | 1.570 | 1.580 | 11,378 | +0.01(+0.64%) |
Feb 26, 2024 | 1.630 | 1.630 | 1.500 | 1.570 | 11,650 | -0.08(-4.85%) |
Feb 23, 2024 | 1.645 | 1.692 | 1.645 | 1.650 | 4,088 | +0.02(+1.23%) |
Feb 22, 2024 | 1.700 | 1.750 | 1.630 | 1.630 | 5,516 | -0.07(-4.12%) |
Feb 21, 2024 | 1.700 | 1.702 | 1.700 | 1.700 | 3,268 | +0.00(+0.00%) |
Feb 20, 2024 | 1.640 | 1.702 | 1.640 | 1.700 | 4,758 | -0.00(-0.24%) |
Feb 16, 2024 | 1.710 | 1.710 | 1.610 | 1.704 | 1,580 | -0.01(-0.35%) |
Feb 15, 2024 | 1.510 | 1.710 | 1.510 | 1.710 | 10,559 | +0.06(+3.64%) |
Feb 14, 2024 | 1.640 | 1.680 | 1.610 | 1.650 | 3,681 | +0.01(+0.61%) |
Feb 13, 2024 | 1.610 | 1.640 | 1.610 | 1.640 | 3,554 | +0.00(+0.00%) |
Feb 12, 2024 | 1.620 | 1.690 | 1.580 | 1.640 | 5,638 | +0.03(+1.86%) |
Feb 08, 2024 | 1.610 | 324 | +0.10(+6.62%) | |||
Feb 07, 2024 | 1.660 | 1.660 | 1.470 | 1.510 | 7,307 | +0.00(+0.00%) |
Feb 06, 2024 | 1.520 | 1.520 | 1.502 | 1.510 | 1,099 | -0.11(-6.78%) |
Feb 05, 2024 | 1.660 | 1.682 | 1.600 | 1.620 | 4,263 | -0.04(-2.41%) |
Feb 02, 2024 | 1.510 | 1.660 | 1.483 | 1.660 | 3,445 | +0.10(+6.51%) |