Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 0.8100 | 0.8999 | 0.7706 | 0.7838 | 3,680,724 | -0.03(-3.62%) |
Apr 25, 2024 | 0.8600 | 0.8750 | 0.6679 | 0.8132 | 12,983,770 | -0.04(-5.22%) |
Apr 24, 2024 | 0.9700 | 1.035 | 0.8550 | 0.8580 | 4,884,149 | -0.11(-10.93%) |
Apr 23, 2024 | 1.290 | 1.300 | 0.9500 | 0.9633 | 7,767,034 | -0.33(-25.33%) |
Apr 22, 2024 | 1.230 | 1.310 | 1.210 | 1.290 | 1,156,319 | +0.07(+5.74%) |
Apr 19, 2024 | 1.250 | 1.290 | 1.190 | 1.220 | 897,366 | -0.04(-3.17%) |
Apr 18, 2024 | 1.280 | 1.310 | 1.240 | 1.260 | 961,210 | -0.02(-1.56%) |
Apr 17, 2024 | 1.370 | 1.390 | 1.230 | 1.280 | 1,417,164 | -0.09(-6.57%) |
Apr 16, 2024 | 1.420 | 1.420 | 1.340 | 1.370 | 625,214 | -0.05(-3.52%) |
Apr 15, 2024 | 1.480 | 1.480 | 1.340 | 1.420 | 1,317,907 | -0.07(-4.70%) |
Apr 12, 2024 | 1.570 | 1.570 | 1.470 | 1.490 | 933,949 | -0.09(-5.70%) |
Apr 11, 2024 | 1.570 | 1.600 | 1.550 | 1.580 | 576,371 | +0.01(+0.64%) |
Apr 10, 2024 | 1.610 | 1.620 | 1.560 | 1.570 | 751,165 | -0.06(-3.68%) |
Apr 09, 2024 | 1.650 | 1.690 | 1.615 | 1.630 | 681,446 | -0.02(-1.21%) |
Apr 08, 2024 | 1.650 | 1.720 | 1.640 | 1.650 | 498,444 | +0.01(+0.61%) |
Apr 05, 2024 | 1.590 | 1.670 | 1.590 | 1.640 | 744,282 | +0.01(+0.92%) |
Apr 04, 2024 | 1.650 | 1.730 | 1.610 | 1.625 | 993,330 | +0.01(+0.93%) |
Apr 03, 2024 | 1.610 | 1.640 | 1.560 | 1.610 | 1,084,007 | -0.04(-2.42%) |
Apr 02, 2024 | 1.720 | 1.735 | 1.600 | 1.650 | 1,404,641 | -0.10(-5.44%) |
Apr 01, 2024 | 1.800 | 1.820 | 1.730 | 1.745 | 1,045,115 | -0.05(-3.06%) |
Mar 28, 2024 | 1.860 | 1.805 | 1.805 | 1.800 | 957,675 | -0.05(-2.70%) |
Mar 27, 2024 | 1.860 | 1.890 | 1.812 | 1.850 | 747,791 | +0.02(+1.09%) |
Mar 26, 2024 | 1.880 | 1.900 | 1.800 | 1.830 | 1,148,937 | -0.04(-2.14%) |
Mar 25, 2024 | 1.900 | 1.950 | 1.870 | 1.870 | 875,662 | -0.03(-1.58%) |
Mar 22, 2024 | 2.070 | 2.070 | 1.890 | 1.900 | 1,305,734 | -0.16(-7.77%) |
Mar 21, 2024 | 2.010 | 2.105 | 1.910 | 2.060 | 2,734,023 | +0.12(+6.19%) |
Mar 20, 2024 | 1.900 | 1.970 | 1.780 | 1.940 | 2,646,001 | +0.04(+2.11%) |
Mar 19, 2024 | 2.000 | 2.040 | 1.890 | 1.900 | 2,403,524 | -0.14(-6.86%) |
Mar 18, 2024 | 1.980 | 2.205 | 1.980 | 2.040 | 2,569,340 | +0.14(+7.37%) |
Mar 15, 2024 | 1.950 | 2.010 | 1.860 | 1.900 | 3,555,873 | -0.29(-13.24%) |
Mar 14, 2024 | 2.320 | 2.325 | 2.170 | 2.190 | 1,776,572 | -0.13(-5.60%) |
Mar 13, 2024 | 2.360 | 2.390 | 2.300 | 2.320 | 772,136 | -0.04(-1.69%) |
Mar 12, 2024 | 2.390 | 2.410 | 2.280 | 2.360 | 1,572,777 | -0.05(-2.07%) |
Mar 11, 2024 | 2.450 | 2.455 | 2.381 | 2.410 | 696,531 | -0.03(-1.23%) |
Mar 08, 2024 | 2.550 | 2.610 | 2.420 | 2.440 | 1,185,708 | -0.06(-2.40%) |
Mar 07, 2024 | 2.520 | 2.570 | 2.490 | 2.500 | 884,606 | -0.01(-0.40%) |
Mar 06, 2024 | 2.480 | 2.570 | 2.400 | 2.510 | 1,133,507 | +0.05(+2.03%) |
Mar 05, 2024 | 2.650 | 2.650 | 2.415 | 2.460 | 1,705,831 | -0.21(-7.87%) |
Mar 04, 2024 | 2.690 | 2.769 | 2.660 | 2.670 | 1,733,733 | +0.05(+1.91%) |
Mar 01, 2024 | 2.680 | 2.690 | 2.580 | 2.620 | 1,585,983 | +0.00(+0.00%) |
Feb 29, 2024 | 2.480 | 2.670 | 2.480 | 2.620 | 1,968,494 | +0.19(+7.82%) |
Feb 28, 2024 | 2.520 | 2.610 | 2.430 | 2.430 | 1,271,912 | -0.05(-2.02%) |
Feb 27, 2024 | 2.410 | 2.500 | 2.395 | 2.480 | 946,643 | +0.04(+1.64%) |
Feb 26, 2024 | 2.360 | 2.510 | 2.360 | 2.440 | 1,090,007 | +0.09(+3.83%) |
Feb 23, 2024 | 2.270 | 2.420 | 2.200 | 2.350 | 1,387,562 | +0.09(+3.98%) |
Feb 22, 2024 | 2.370 | 2.410 | 2.260 | 2.260 | 1,063,490 | -0.09(-3.83%) |
Feb 21, 2024 | 2.470 | 2.470 | 2.330 | 2.350 | 1,044,611 | -0.14(-5.62%) |
Feb 20, 2024 | 2.680 | 2.730 | 2.435 | 2.490 | 2,108,755 | -0.19(-7.09%) |
Feb 16, 2024 | 2.700 | 2.790 | 2.600 | 2.680 | 1,437,401 | -0.04(-1.47%) |
Feb 15, 2024 | 2.770 | 2.800 | 2.630 | 2.720 | 1,732,127 | -0.04(-1.45%) |
Feb 14, 2024 | 2.670 | 2.820 | 2.645 | 2.760 | 2,820,812 | +0.14(+5.34%) |
Feb 13, 2024 | 2.600 | 2.650 | 2.520 | 2.620 | 2,244,218 | -0.04(-1.50%) |
Feb 12, 2024 | 2.500 | 2.680 | 2.455 | 2.660 | 4,444,121 | +0.22(+9.02%) |
Feb 09, 2024 | 2.260 | 2.470 | 2.230 | 2.440 | 3,284,090 | +0.22(+9.91%) |
Feb 08, 2024 | 2.090 | 2.290 | 2.080 | 2.220 | 3,254,141 | +0.22(+11.00%) |
Feb 07, 2024 | 2.160 | 2.180 | 1.950 | 2.000 | 3,081,168 | -0.16(-7.41%) |
Feb 06, 2024 | 2.310 | 2.311 | 2.150 | 2.160 | 3,044,984 | -0.15(-6.49%) |
Feb 05, 2024 | 2.350 | 2.540 | 2.265 | 2.310 | 9,033,109 | -0.03(-1.28%) |
Feb 02, 2024 | 2.365 | 2.555 | 2.261 | 2.340 | 26,099,480 | +0.50(+27.17%) |