Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 1.070 | 1.100 | 1.030 | 1.100 | 41,571 | +0.03(+2.33%) |
Apr 29, 2024 | 1.060 | 1.093 | 1.010 | 1.075 | 29,315 | -0.02(-1.83%) |
Apr 26, 2024 | 1.060 | 1.110 | 1.060 | 1.095 | 28,010 | +0.01(+1.26%) |
Apr 25, 2024 | 1.100 | 1.100 | 1.050 | 1.081 | 14,157 | -0.02(-2.14%) |
Apr 24, 2024 | 1.100 | 1.110 | 1.050 | 1.105 | 70,592 | +0.00(+0.45%) |
Apr 23, 2024 | 1.100 | 1.150 | 1.060 | 1.100 | 143,996 | -0.02(-1.79%) |
Apr 22, 2024 | 1.150 | 1.150 | 1.050 | 1.120 | 57,824 | -0.05(-4.27%) |
Apr 19, 2024 | 1.160 | 1.200 | 1.160 | 1.170 | 29,016 | -0.02(-1.68%) |
Apr 18, 2024 | 1.220 | 1.240 | 1.150 | 1.190 | 62,364 | -0.01(-0.83%) |
Apr 17, 2024 | 1.220 | 1.260 | 1.170 | 1.200 | 34,431 | -0.06(-4.76%) |
Apr 16, 2024 | 1.210 | 1.280 | 1.160 | 1.260 | 93,372 | +0.02(+1.61%) |
Apr 15, 2024 | 1.300 | 1.350 | 1.110 | 1.240 | 237,458 | -0.08(-6.06%) |
Apr 12, 2024 | 1.500 | 1.540 | 1.260 | 1.320 | 441,123 | -0.16(-10.81%) |
Apr 11, 2024 | 1.610 | 1.740 | 1.420 | 1.480 | 1,151,528 | -0.21(-12.43%) |
Apr 10, 2024 | 1.320 | 1.790 | 1.250 | 1.690 | 19,777,112 | +0.56(+49.61%) |
Apr 09, 2024 | 1.130 | 1.130 | 1.090 | 1.130 | 21,989 | +0.03(+2.69%) |
Apr 08, 2024 | 1.130 | 1.130 | 1.100 | 1.100 | 19,544 | -0.02(-1.79%) |
Apr 05, 2024 | 1.160 | 1.160 | 1.080 | 1.120 | 29,935 | -0.01(-0.88%) |
Apr 04, 2024 | 1.160 | 1.180 | 1.110 | 1.130 | 22,487 | +0.00(+0.00%) |
Apr 03, 2024 | 1.140 | 1.180 | 1.100 | 1.130 | 26,498 | -0.04(-3.42%) |
Apr 02, 2024 | 1.190 | 1.234 | 1.130 | 1.170 | 39,049 | -0.03(-2.50%) |
Apr 01, 2024 | 1.220 | 1.220 | 1.150 | 1.200 | 34,056 | -0.02(-1.64%) |
Mar 28, 2024 | 1.240 | 1.270 | 1.200 | 1.220 | 58,321 | +0.02(+1.67%) |
Mar 27, 2024 | 1.150 | 1.240 | 1.130 | 1.200 | 56,777 | +0.05(+4.35%) |
Mar 26, 2024 | 1.250 | 1.250 | 1.140 | 1.150 | 40,823 | -0.06(-4.96%) |
Mar 25, 2024 | 1.320 | 1.320 | 1.210 | 1.210 | 33,590 | -0.07(-5.47%) |
Mar 22, 2024 | 1.230 | 1.310 | 1.230 | 1.280 | 39,928 | +0.02(+1.59%) |
Mar 21, 2024 | 1.220 | 1.340 | 1.215 | 1.260 | 37,016 | -0.03(-2.33%) |
Mar 20, 2024 | 1.230 | 1.300 | 1.200 | 1.290 | 75,727 | +0.03(+2.38%) |
Mar 19, 2024 | 1.210 | 1.300 | 1.200 | 1.260 | 162,221 | +0.03(+2.44%) |
Mar 18, 2024 | 1.230 | 1.240 | 1.183 | 1.230 | 31,770 | +0.06(+5.13%) |
Mar 15, 2024 | 1.250 | 1.330 | 1.170 | 1.170 | 127,186 | -0.09(-7.14%) |
Mar 14, 2024 | 1.360 | 1.400 | 1.260 | 1.260 | 50,014 | -0.10(-7.35%) |
Mar 13, 2024 | 1.480 | 1.480 | 1.360 | 1.360 | 32,667 | -0.10(-6.85%) |
Mar 12, 2024 | 1.420 | 1.520 | 1.380 | 1.460 | 148,662 | -0.04(-2.67%) |
Mar 11, 2024 | 1.370 | 1.500 | 1.326 | 1.500 | 57,696 | +0.10(+7.14%) |
Mar 08, 2024 | 1.390 | 1.427 | 1.330 | 1.400 | 37,599 | +0.08(+6.06%) |
Mar 07, 2024 | 1.350 | 1.430 | 1.320 | 1.320 | 62,431 | -0.05(-3.65%) |
Mar 06, 2024 | 1.370 | 1.379 | 1.310 | 1.370 | 58,144 | -0.07(-4.86%) |
Mar 05, 2024 | 1.422 | 1.480 | 1.355 | 1.440 | 41,002 | -0.01(-0.69%) |
Mar 04, 2024 | 1.410 | 1.480 | 1.410 | 1.450 | 34,586 | -0.01(-0.34%) |
Mar 01, 2024 | 1.480 | 1.490 | 1.450 | 1.455 | 20,019 | +0.01(+0.34%) |
Feb 29, 2024 | 1.490 | 1.549 | 1.430 | 1.450 | 77,604 | -0.05(-3.33%) |
Feb 28, 2024 | 1.470 | 1.560 | 1.450 | 1.500 | 33,566 | +0.00(+0.00%) |
Feb 27, 2024 | 1.510 | 1.510 | 1.470 | 1.500 | 25,514 | -0.04(-2.60%) |
Feb 26, 2024 | 1.530 | 1.550 | 1.446 | 1.540 | 57,271 | +0.06(+4.05%) |
Feb 23, 2024 | 1.460 | 1.550 | 1.420 | 1.480 | 38,828 | +0.05(+3.50%) |
Feb 22, 2024 | 1.420 | 1.497 | 1.420 | 1.430 | 17,816 | +0.00(+0.00%) |
Feb 21, 2024 | 1.420 | 1.490 | 1.420 | 1.430 | 45,898 | +0.01(+0.70%) |
Feb 20, 2024 | 1.460 | 1.490 | 1.420 | 1.420 | 45,041 | -0.05(-3.40%) |
Feb 16, 2024 | 1.490 | 1.500 | 1.450 | 1.470 | 17,434 | -0.02(-1.01%) |
Feb 15, 2024 | 1.520 | 1.520 | 1.460 | 1.485 | 40,587 | -0.03(-2.30%) |
Feb 14, 2024 | 1.470 | 1.520 | 1.420 | 1.520 | 124,737 | +0.05(+3.40%) |
Feb 13, 2024 | 1.480 | 1.520 | 1.430 | 1.470 | 84,143 | +0.01(+0.68%) |
Feb 12, 2024 | 1.510 | 1.549 | 1.450 | 1.460 | 79,180 | -0.02(-1.35%) |
Feb 09, 2024 | 1.680 | 1.680 | 1.470 | 1.480 | 56,902 | -0.11(-7.21%) |
Feb 08, 2024 | 1.500 | 1.660 | 1.500 | 1.595 | 146,734 | +0.09(+6.33%) |
Feb 07, 2024 | 1.680 | 1.680 | 1.500 | 1.500 | 100,054 | -0.16(-9.64%) |
Feb 06, 2024 | 1.700 | 1.750 | 1.650 | 1.660 | 40,117 | -0.01(-0.60%) |
Feb 05, 2024 | 1.710 | 1.799 | 1.620 | 1.670 | 59,131 | -0.13(-7.22%) |
Feb 02, 2024 | 1.570 | 1.820 | 1.500 | 1.800 | 201,040 | +0.26(+16.88%) |