Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 1.090 | 1.140 | 1.060 | 1.060 | 490,365 | -0.03(-2.75%) |
Apr 29, 2024 | 1.140 | 1.170 | 1.050 | 1.090 | 990,594 | +0.05(+4.81%) |
Apr 26, 2024 | 1.070 | 1.210 | 1.030 | 1.040 | 1,164,492 | +0.00(+0.00%) |
Apr 25, 2024 | 1.010 | 1.050 | 1.000 | 1.040 | 424,440 | +0.02(+1.96%) |
Apr 24, 2024 | 1.040 | 1.068 | 1.020 | 1.020 | 440,493 | -0.03(-2.86%) |
Apr 23, 2024 | 1.090 | 1.090 | 1.035 | 1.050 | 500,761 | -0.06(-5.41%) |
Apr 22, 2024 | 0.9300 | 1.140 | 0.9300 | 1.110 | 1,763,607 | +0.18(+19.83%) |
Apr 19, 2024 | 0.9900 | 1.010 | 0.9263 | 0.9263 | 568,996 | -0.07(-6.88%) |
Apr 18, 2024 | 1.010 | 1.020 | 0.9740 | 0.9947 | 500,666 | +0.02(+1.82%) |
Apr 17, 2024 | 0.9800 | 1.030 | 0.9685 | 0.9769 | 753,007 | +0.01(+1.42%) |
Apr 16, 2024 | 1.060 | 1.060 | 0.9541 | 0.9632 | 1,758,090 | -0.07(-6.49%) |
Apr 15, 2024 | 1.050 | 1.060 | 1.020 | 1.030 | 457,445 | -0.01(-0.96%) |
Apr 12, 2024 | 1.110 | 1.110 | 1.000 | 1.040 | 1,029,674 | -0.08(-7.14%) |
Apr 11, 2024 | 1.100 | 1.170 | 1.080 | 1.120 | 470,519 | +0.02(+1.82%) |
Apr 10, 2024 | 1.130 | 1.130 | 1.080 | 1.100 | 320,330 | -0.04(-3.51%) |
Apr 09, 2024 | 1.100 | 1.140 | 1.055 | 1.140 | 696,175 | +0.04(+3.64%) |
Apr 08, 2024 | 1.220 | 1.240 | 1.070 | 1.100 | 1,682,617 | -0.10(-8.33%) |
Apr 05, 2024 | 1.240 | 1.245 | 1.180 | 1.200 | 757,743 | -0.03(-2.44%) |
Apr 04, 2024 | 1.270 | 1.280 | 1.200 | 1.230 | 925,669 | -0.04(-3.15%) |
Apr 03, 2024 | 1.230 | 1.270 | 1.190 | 1.270 | 443,983 | +0.02(+1.60%) |
Apr 02, 2024 | 1.380 | 1.380 | 1.190 | 1.250 | 1,243,024 | -0.13(-9.42%) |
Apr 01, 2024 | 1.320 | 1.400 | 1.320 | 1.380 | 752,065 | +0.04(+2.99%) |
Mar 28, 2024 | 1.380 | 1.365 | 1.340 | 1.340 | 573,149 | -0.05(-3.60%) |
Mar 27, 2024 | 1.370 | 1.420 | 1.340 | 1.390 | 801,673 | +0.05(+3.73%) |
Mar 26, 2024 | 1.450 | 1.460 | 1.330 | 1.340 | 698,890 | -0.11(-7.59%) |
Mar 25, 2024 | 1.430 | 1.490 | 1.430 | 1.450 | 502,418 | +0.00(+0.00%) |
Mar 22, 2024 | 1.440 | 1.500 | 1.430 | 1.450 | 495,578 | -0.03(-2.03%) |
Mar 21, 2024 | 1.510 | 1.510 | 1.415 | 1.480 | 889,762 | +0.00(+0.00%) |
Mar 20, 2024 | 1.400 | 1.505 | 1.400 | 1.480 | 750,030 | +0.09(+6.47%) |
Mar 19, 2024 | 1.510 | 1.510 | 1.350 | 1.390 | 841,706 | -0.11(-7.33%) |
Mar 18, 2024 | 1.490 | 1.530 | 1.465 | 1.500 | 641,218 | -0.01(-0.66%) |
Mar 15, 2024 | 1.470 | 1.550 | 1.465 | 1.510 | 1,961,449 | +0.04(+2.72%) |
Mar 14, 2024 | 1.530 | 1.530 | 1.415 | 1.470 | 884,383 | -0.06(-3.92%) |
Mar 13, 2024 | 1.480 | 1.610 | 1.480 | 1.530 | 1,096,942 | +0.01(+0.66%) |
Mar 12, 2024 | 1.550 | 1.550 | 1.455 | 1.520 | 1,329,076 | +0.06(+4.11%) |
Mar 11, 2024 | 1.390 | 1.550 | 1.380 | 1.460 | 1,938,566 | +0.12(+8.96%) |
Mar 08, 2024 | 1.360 | 1.405 | 1.340 | 1.340 | 610,300 | -0.01(-0.74%) |
Mar 07, 2024 | 1.360 | 1.410 | 1.300 | 1.350 | 854,546 | +0.02(+1.50%) |
Mar 06, 2024 | 1.280 | 1.330 | 1.250 | 1.330 | 754,452 | +0.06(+4.72%) |
Mar 05, 2024 | 1.260 | 1.305 | 1.250 | 1.270 | 402,553 | -0.02(-1.55%) |
Mar 04, 2024 | 1.280 | 1.300 | 1.220 | 1.290 | 986,259 | -0.02(-1.53%) |
Mar 01, 2024 | 1.330 | 1.340 | 1.283 | 1.310 | 606,834 | -0.01(-0.76%) |
Feb 29, 2024 | 1.300 | 1.380 | 1.292 | 1.320 | 1,113,710 | +0.05(+3.94%) |
Feb 28, 2024 | 1.330 | 1.330 | 1.270 | 1.270 | 816,338 | -0.03(-2.31%) |
Feb 27, 2024 | 1.300 | 1.340 | 1.270 | 1.300 | 966,956 | +0.03(+2.36%) |
Feb 26, 2024 | 1.350 | 1.350 | 1.270 | 1.270 | 1,113,050 | -0.07(-5.22%) |
Feb 23, 2024 | 1.250 | 1.360 | 1.200 | 1.340 | 1,426,886 | +0.07(+5.51%) |
Feb 22, 2024 | 1.400 | 1.400 | 1.250 | 1.270 | 1,088,162 | -0.05(-3.79%) |
Feb 21, 2024 | 1.400 | 1.400 | 1.315 | 1.320 | 950,062 | -0.02(-1.49%) |
Feb 20, 2024 | 1.390 | 1.430 | 1.320 | 1.340 | 1,263,156 | -0.09(-6.29%) |
Feb 16, 2024 | 1.470 | 1.500 | 1.420 | 1.430 | 1,170,916 | -0.02(-1.38%) |
Feb 15, 2024 | 1.470 | 1.490 | 1.430 | 1.450 | 552,223 | +0.00(+0.00%) |
Feb 14, 2024 | 1.420 | 1.480 | 1.390 | 1.450 | 553,299 | +0.02(+1.40%) |
Feb 13, 2024 | 1.450 | 1.490 | 1.392 | 1.430 | 704,292 | -0.06(-4.03%) |
Feb 12, 2024 | 1.450 | 1.520 | 1.450 | 1.490 | 832,920 | +0.04(+2.76%) |
Feb 09, 2024 | 1.470 | 1.490 | 1.440 | 1.450 | 541,624 | -0.03(-2.03%) |
Feb 08, 2024 | 1.470 | 1.510 | 1.443 | 1.480 | 889,464 | +0.04(+2.78%) |
Feb 07, 2024 | 1.460 | 1.480 | 1.385 | 1.440 | 1,051,978 | +0.06(+4.35%) |
Feb 06, 2024 | 1.490 | 1.500 | 1.360 | 1.380 | 1,774,672 | -0.12(-8.00%) |
Feb 05, 2024 | 1.620 | 1.620 | 1.460 | 1.500 | 1,434,135 | -0.16(-9.64%) |
Feb 02, 2024 | 1.670 | 1.680 | 1.590 | 1.660 | 718,743 | -0.05(-2.92%) |