Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 1.210 | 1.320 | 1.210 | 1.270 | 10,692 | +0.09(+7.63%) |
Apr 29, 2024 | 1.200 | 1.200 | 1.180 | 1.180 | 4,672 | +0.02(+1.72%) |
Apr 26, 2024 | 1.190 | 1.220 | 1.150 | 1.160 | 5,878 | +0.01(+0.87%) |
Apr 25, 2024 | 1.170 | 1.220 | 1.120 | 1.150 | 6,732 | -0.06(-4.96%) |
Apr 24, 2024 | 1.230 | 1.230 | 1.190 | 1.210 | 4,414 | -0.05(-3.97%) |
Apr 23, 2024 | 1.230 | 1.260 | 1.190 | 1.260 | 1,837 | +0.07(+5.88%) |
Apr 22, 2024 | 1.190 | 1.190 | 1.170 | 1.190 | 2,947 | +0.03(+2.59%) |
Apr 19, 2024 | 1.226 | 1.260 | 1.160 | 1.160 | 14,558 | -0.06(-4.92%) |
Apr 18, 2024 | 1.250 | 1.270 | 1.220 | 1.220 | 4,953 | +0.00(+0.00%) |
Apr 17, 2024 | 1.220 | 1.270 | 1.220 | 1.220 | 5,699 | +0.01(+0.83%) |
Apr 16, 2024 | 1.220 | 1.240 | 1.210 | 1.210 | 10,561 | -0.03(-2.42%) |
Apr 15, 2024 | 1.290 | 1.290 | 1.240 | 1.240 | 3,793 | -0.02(-1.59%) |
Apr 12, 2024 | 1.210 | 1.280 | 1.210 | 1.260 | 25,089 | +0.08(+6.78%) |
Apr 11, 2024 | 1.250 | 1.300 | 1.170 | 1.180 | 23,618 | -0.02(-1.67%) |
Apr 10, 2024 | 1.340 | 1.340 | 1.200 | 1.200 | 29,200 | -0.08(-6.25%) |
Apr 09, 2024 | 1.380 | 1.380 | 1.280 | 1.280 | 21,382 | -0.02(-1.54%) |
Apr 08, 2024 | 1.370 | 1.470 | 1.300 | 1.300 | 9,825 | +0.00(+0.00%) |
Apr 05, 2024 | 1.411 | 1.411 | 1.300 | 1.300 | 11,083 | +0.00(+0.00%) |
Apr 04, 2024 | 1.330 | 1.487 | 1.300 | 1.300 | 5,038 | -0.03(-2.26%) |
Apr 03, 2024 | 1.350 | 1.370 | 1.325 | 1.330 | 13,015 | -0.05(-3.62%) |
Apr 02, 2024 | 1.630 | 1.630 | 1.355 | 1.380 | 15,432 | +0.02(+1.47%) |
Apr 01, 2024 | 1.450 | 1.460 | 1.310 | 1.360 | 13,630 | -0.04(-2.78%) |
Mar 28, 2024 | 1.520 | 1.590 | 1.300 | 1.399 | 78,944 | -0.11(-7.36%) |
Mar 27, 2024 | 1.520 | 1.520 | 1.510 | 1.510 | 3,303 | +0.01(+0.67%) |
Mar 26, 2024 | 1.550 | 1.581 | 1.480 | 1.500 | 9,223 | -0.05(-3.27%) |
Mar 25, 2024 | 1.550 | 1.640 | 1.550 | 1.551 | 11,013 | -0.04(-2.47%) |
Mar 22, 2024 | 1.540 | 1.650 | 1.507 | 1.590 | 4,441 | +0.02(+1.00%) |
Mar 21, 2024 | 1.501 | 1.610 | 1.501 | 1.574 | 10,279 | +0.02(+1.57%) |
Mar 20, 2024 | 1.480 | 1.610 | 1.480 | 1.550 | 17,608 | +0.05(+3.33%) |
Mar 19, 2024 | 1.600 | 1.638 | 1.435 | 1.500 | 45,367 | -0.10(-6.25%) |
Mar 18, 2024 | 1.600 | 1.650 | 1.600 | 1.600 | 6,966 | -0.03(-1.84%) |
Mar 15, 2024 | 1.619 | 1.675 | 1.600 | 1.630 | 19,284 | +0.01(+0.62%) |
Mar 14, 2024 | 1.640 | 1.680 | 1.620 | 1.620 | 18,288 | -0.02(-1.34%) |
Mar 13, 2024 | 1.660 | 1.750 | 1.610 | 1.642 | 15,087 | +0.00(+0.12%) |
Mar 12, 2024 | 1.680 | 1.756 | 1.640 | 1.640 | 34,350 | -0.09(-5.20%) |
Mar 11, 2024 | 1.690 | 1.878 | 1.612 | 1.730 | 47,417 | +0.04(+2.37%) |
Mar 08, 2024 | 1.570 | 1.690 | 1.560 | 1.690 | 42,830 | +0.11(+6.96%) |
Mar 07, 2024 | 1.560 | 1.590 | 1.500 | 1.580 | 35,391 | -0.01(-0.37%) |
Mar 06, 2024 | 1.530 | 1.597 | 1.530 | 1.586 | 10,745 | -0.01(-0.89%) |
Mar 05, 2024 | 1.540 | 1.600 | 1.510 | 1.600 | 30,285 | +0.03(+1.90%) |
Mar 04, 2024 | 1.630 | 1.650 | 1.551 | 1.570 | 24,248 | -0.03(-1.87%) |
Mar 01, 2024 | 1.610 | 1.640 | 1.570 | 1.600 | 11,734 | -0.01(-0.62%) |
Feb 29, 2024 | 1.700 | 1.700 | 1.570 | 1.610 | 23,918 | -0.03(-1.83%) |
Feb 28, 2024 | 1.540 | 1.730 | 1.510 | 1.640 | 43,663 | +0.08(+5.13%) |
Feb 27, 2024 | 1.540 | 1.570 | 1.500 | 1.560 | 25,083 | +0.03(+1.96%) |
Feb 26, 2024 | 1.490 | 1.550 | 1.430 | 1.530 | 33,353 | -0.01(-0.65%) |
Feb 23, 2024 | 1.450 | 1.540 | 1.350 | 1.540 | 43,430 | +0.11(+7.39%) |
Feb 22, 2024 | 1.410 | 1.440 | 1.380 | 1.434 | 13,883 | +0.01(+0.99%) |
Feb 21, 2024 | 1.430 | 1.480 | 1.320 | 1.420 | 27,324 | -0.06(-4.05%) |
Feb 20, 2024 | 1.480 | 1.540 | 1.340 | 1.480 | 136,182 | -0.07(-4.52%) |
Feb 16, 2024 | 1.540 | 1.570 | 1.430 | 1.550 | 139,434 | -0.09(-5.49%) |
Feb 15, 2024 | 1.340 | 1.720 | 1.200 | 1.640 | 3,565,373 | +0.27(+19.70%) |
Feb 14, 2024 | 1.140 | 1.450 | 1.110 | 1.370 | 141,259 | +0.26(+23.43%) |
Feb 13, 2024 | 1.220 | 1.220 | 1.060 | 1.110 | 16,332 | -0.09(-7.50%) |
Feb 12, 2024 | 1.070 | 1.300 | 1.020 | 1.200 | 60,429 | +0.15(+14.29%) |
Feb 09, 2024 | 1.140 | 1.145 | 1.010 | 1.050 | 24,744 | -0.10(-8.70%) |
Feb 08, 2024 | 1.200 | 1.200 | 1.100 | 1.150 | 22,471 | +0.03(+2.47%) |
Feb 07, 2024 | 1.186 | 1.186 | 1.110 | 1.122 | 4,089 | +0.02(+2.03%) |
Feb 06, 2024 | 1.120 | 1.120 | 1.091 | 1.100 | 11,801 | -0.04(-3.51%) |
Feb 05, 2024 | 1.180 | 1.270 | 1.140 | 1.140 | 8,407 | -0.04(-3.73%) |
Feb 02, 2024 | 1.200 | 1.220 | 1.180 | 1.184 | 15,773 | -0.02(-1.32%) |