Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 1.180 | 1.240 | 1.130 | 1.185 | 113,203 | +0.01(+0.59%) |
Apr 18, 2024 | 1.160 | 1.200 | 1.150 | 1.178 | 35,639 | -0.01(-1.00%) |
Apr 17, 2024 | 1.190 | 1.270 | 1.130 | 1.190 | 1,004,288 | -0.03(-2.46%) |
Apr 16, 2024 | 1.240 | 1.260 | 1.210 | 1.220 | 46,602 | -0.03(-2.79%) |
Apr 15, 2024 | 1.290 | 1.290 | 1.200 | 1.255 | 25,401 | +0.01(+1.21%) |
Apr 12, 2024 | 1.260 | 1.290 | 1.200 | 1.240 | 79,672 | -0.04(-3.13%) |
Apr 11, 2024 | 1.240 | 1.330 | 1.200 | 1.280 | 92,471 | +0.01(+0.79%) |
Apr 10, 2024 | 1.280 | 1.370 | 1.173 | 1.270 | 927,458 | -0.05(-3.79%) |
Apr 09, 2024 | 1.140 | 1.340 | 1.120 | 1.320 | 277,211 | +0.20(+17.86%) |
Apr 08, 2024 | 1.130 | 1.170 | 1.100 | 1.120 | 35,116 | -0.03(-2.61%) |
Apr 05, 2024 | 1.160 | 1.170 | 1.100 | 1.150 | 66,611 | +0.00(+0.00%) |
Apr 04, 2024 | 1.100 | 1.260 | 1.100 | 1.150 | 214,242 | +0.03(+3.14%) |
Apr 03, 2024 | 1.080 | 1.115 | 1.060 | 1.115 | 76,789 | +0.03(+3.24%) |
Apr 02, 2024 | 1.130 | 1.140 | 1.070 | 1.080 | 81,051 | -0.07(-6.09%) |
Apr 01, 2024 | 1.150 | 1.170 | 1.110 | 1.150 | 38,867 | +0.00(+0.00%) |
Mar 28, 2024 | 1.160 | 1.177 | 1.130 | 1.150 | 38,618 | -0.02(-1.71%) |
Mar 27, 2024 | 1.140 | 1.190 | 1.110 | 1.170 | 95,521 | +0.03(+2.63%) |
Mar 26, 2024 | 1.150 | 1.190 | 1.120 | 1.140 | 56,538 | -0.02(-1.72%) |
Mar 25, 2024 | 1.150 | 1.220 | 1.120 | 1.160 | 73,177 | -0.02(-1.69%) |
Mar 22, 2024 | 1.210 | 1.210 | 1.160 | 1.180 | 81,109 | -0.06(-4.84%) |
Mar 21, 2024 | 1.240 | 1.280 | 1.200 | 1.240 | 112,907 | +0.02(+1.64%) |
Mar 20, 2024 | 1.220 | 1.280 | 1.210 | 1.220 | 148,764 | -0.07(-5.43%) |
Mar 19, 2024 | 1.320 | 1.340 | 1.050 | 1.290 | 4,637,714 | -0.01(-0.77%) |
Mar 18, 2024 | 1.270 | 1.310 | 1.230 | 1.300 | 66,793 | +0.03(+2.36%) |
Mar 15, 2024 | 1.230 | 1.270 | 1.210 | 1.270 | 24,910 | +0.07(+5.83%) |
Mar 14, 2024 | 1.370 | 1.400 | 1.150 | 1.200 | 209,743 | -0.16(-11.76%) |
Mar 13, 2024 | 1.430 | 1.450 | 1.340 | 1.360 | 306,048 | -0.11(-7.48%) |
Mar 12, 2024 | 1.420 | 1.500 | 1.380 | 1.470 | 106,755 | +0.05(+3.52%) |
Mar 11, 2024 | 1.380 | 1.440 | 1.340 | 1.420 | 104,162 | +0.06(+4.41%) |
Mar 08, 2024 | 1.390 | 1.420 | 1.350 | 1.360 | 104,605 | -0.02(-1.45%) |
Mar 07, 2024 | 1.520 | 1.550 | 1.340 | 1.380 | 199,348 | +0.02(+1.47%) |
Mar 06, 2024 | 1.400 | 1.458 | 1.340 | 1.360 | 124,952 | +0.00(+0.00%) |
Mar 05, 2024 | 1.510 | 1.510 | 1.360 | 1.360 | 96,515 | -0.13(-8.72%) |
Mar 04, 2024 | 1.520 | 1.600 | 1.422 | 1.490 | 151,413 | -0.10(-6.29%) |
Mar 01, 2024 | 1.565 | 1.594 | 1.450 | 1.590 | 77,376 | +0.05(+3.25%) |
Feb 29, 2024 | 1.620 | 1.620 | 1.460 | 1.540 | 122,466 | -0.11(-6.67%) |
Feb 28, 2024 | 1.740 | 1.740 | 1.620 | 1.650 | 216,679 | -0.07(-4.07%) |
Feb 27, 2024 | 1.720 | 1.840 | 1.700 | 1.720 | 351,852 | -0.01(-0.58%) |
Feb 26, 2024 | 1.720 | 2.080 | 1.710 | 1.730 | 374,868 | -0.15(-7.98%) |
Feb 23, 2024 | 1.900 | 1.900 | 1.660 | 1.880 | 3,537,678 | +0.02(+1.08%) |
Feb 22, 2024 | 1.660 | 1.900 | 1.627 | 1.860 | 380,111 | +0.07(+3.91%) |
Feb 21, 2024 | 1.410 | 1.790 | 1.372 | 1.790 | 769,366 | +0.25(+16.23%) |
Feb 20, 2024 | 1.660 | 1.750 | 1.450 | 1.540 | 11,532,892 | +0.19(+14.07%) |
Feb 16, 2024 | 1.340 | 1.390 | 1.270 | 1.350 | 74,947 | +0.00(+0.00%) |
Feb 15, 2024 | 1.390 | 1.400 | 1.260 | 1.350 | 115,069 | -0.04(-2.88%) |
Feb 14, 2024 | 1.450 | 1.490 | 1.380 | 1.390 | 98,629 | -0.03(-2.11%) |
Feb 13, 2024 | 1.530 | 1.530 | 1.420 | 1.420 | 67,264 | -0.10(-6.58%) |
Feb 12, 2024 | 1.420 | 1.550 | 1.415 | 1.520 | 97,147 | +0.07(+4.83%) |
Feb 09, 2024 | 1.490 | 1.510 | 1.390 | 1.450 | 97,208 | -0.03(-2.03%) |
Feb 08, 2024 | 1.400 | 1.500 | 1.380 | 1.480 | 74,241 | -0.01(-0.67%) |
Feb 07, 2024 | 1.490 | 1.550 | 1.380 | 1.490 | 171,025 | -0.07(-4.49%) |
Feb 06, 2024 | 1.740 | 1.750 | 1.450 | 1.560 | 449,002 | -0.19(-11.11%) |
Feb 05, 2024 | 1.920 | 2.100 | 1.710 | 1.755 | 2,152,440 | -0.08(-4.10%) |
Feb 02, 2024 | 1.750 | 1.870 | 1.650 | 1.830 | 818,734 | +0.11(+6.40%) |