Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 1.310 | 1.400 | 1.260 | 1.300 | 36,282 | -0.06(-4.41%) |
Apr 29, 2024 | 1.370 | 1.370 | 1.280 | 1.360 | 6,322 | +0.06(+4.62%) |
Apr 26, 2024 | 1.360 | 1.366 | 1.300 | 1.300 | 12,985 | +0.00(+0.00%) |
Apr 25, 2024 | 1.330 | 1.350 | 1.295 | 1.300 | 20,748 | -0.06(-4.41%) |
Apr 24, 2024 | 1.370 | 1.420 | 1.320 | 1.360 | 20,236 | -0.02(-1.45%) |
Apr 23, 2024 | 1.380 | 1.380 | 1.325 | 1.380 | 18,722 | +0.04(+2.99%) |
Apr 22, 2024 | 1.330 | 1.370 | 1.300 | 1.340 | 6,695 | -0.02(-1.47%) |
Apr 19, 2024 | 1.360 | 1.368 | 1.305 | 1.360 | 8,136 | +0.05(+3.82%) |
Apr 18, 2024 | 1.310 | 1.370 | 1.290 | 1.310 | 10,444 | -0.03(-2.24%) |
Apr 17, 2024 | 1.280 | 1.340 | 1.280 | 1.340 | 9,635 | +0.06(+4.69%) |
Apr 16, 2024 | 1.300 | 1.320 | 1.280 | 1.280 | 12,439 | -0.02(-1.54%) |
Apr 15, 2024 | 1.420 | 1.420 | 1.260 | 1.300 | 58,876 | -0.12(-8.45%) |
Apr 12, 2024 | 1.490 | 1.494 | 1.370 | 1.420 | 19,464 | -0.07(-4.70%) |
Apr 11, 2024 | 1.600 | 1.600 | 1.470 | 1.490 | 23,701 | +0.01(+0.68%) |
Apr 10, 2024 | 1.640 | 1.640 | 1.450 | 1.480 | 47,741 | -0.06(-3.90%) |
Apr 09, 2024 | 1.480 | 1.540 | 1.300 | 1.540 | 47,619 | +0.09(+6.21%) |
Apr 08, 2024 | 1.500 | 1.500 | 1.420 | 1.450 | 27,341 | -0.06(-3.97%) |
Apr 05, 2024 | 1.590 | 1.590 | 1.430 | 1.510 | 14,919 | +0.01(+0.67%) |
Apr 04, 2024 | 1.560 | 1.630 | 1.500 | 1.500 | 13,909 | -0.05(-3.23%) |
Apr 03, 2024 | 1.610 | 1.630 | 1.530 | 1.550 | 11,664 | -0.05(-3.13%) |
Apr 02, 2024 | 1.520 | 1.620 | 1.520 | 1.600 | 9,814 | +0.03(+1.91%) |
Apr 01, 2024 | 1.700 | 1.700 | 1.480 | 1.570 | 25,696 | -0.09(-5.42%) |
Mar 28, 2024 | 1.450 | 1.660 | 1.450 | 1.660 | 63,734 | +0.20(+13.70%) |
Mar 27, 2024 | 1.460 | 1.530 | 1.410 | 1.460 | 55,954 | +0.05(+3.55%) |
Mar 26, 2024 | 1.340 | 1.410 | 1.300 | 1.410 | 26,638 | +0.08(+6.02%) |
Mar 25, 2024 | 1.220 | 1.350 | 1.220 | 1.330 | 9,064 | +0.06(+4.72%) |
Mar 22, 2024 | 1.200 | 1.290 | 1.170 | 1.270 | 18,585 | +0.01(+0.79%) |
Mar 21, 2024 | 1.220 | 1.310 | 1.220 | 1.260 | 43,858 | +0.03(+2.44%) |
Mar 20, 2024 | 1.210 | 1.250 | 1.200 | 1.230 | 56,131 | +0.03(+2.50%) |
Mar 19, 2024 | 1.220 | 1.250 | 1.200 | 1.200 | 13,995 | -0.02(-1.64%) |
Mar 18, 2024 | 1.240 | 1.260 | 1.210 | 1.220 | 31,047 | -0.04(-3.17%) |
Mar 15, 2024 | 1.217 | 1.260 | 1.173 | 1.260 | 15,587 | +0.08(+6.78%) |
Mar 14, 2024 | 1.200 | 1.240 | 1.170 | 1.180 | 13,533 | -0.02(-1.67%) |
Mar 13, 2024 | 1.200 | 1.240 | 1.200 | 1.200 | 11,341 | +0.00(+0.00%) |
Mar 12, 2024 | 1.310 | 1.310 | 1.200 | 1.200 | 20,305 | -0.02(-1.64%) |
Mar 11, 2024 | 1.220 | 1.268 | 1.190 | 1.220 | 31,243 | +0.01(+0.83%) |
Mar 08, 2024 | 1.310 | 1.328 | 1.160 | 1.210 | 81,363 | -0.05(-3.97%) |
Mar 07, 2024 | 1.320 | 1.370 | 1.260 | 1.260 | 68,863 | -0.11(-8.03%) |
Mar 06, 2024 | 1.420 | 1.440 | 1.310 | 1.370 | 75,659 | -0.07(-4.86%) |
Mar 05, 2024 | 1.480 | 1.500 | 1.400 | 1.440 | 12,233 | -0.08(-5.26%) |
Mar 04, 2024 | 1.460 | 1.530 | 1.430 | 1.520 | 33,413 | +0.05(+3.40%) |
Mar 01, 2024 | 1.520 | 1.549 | 1.450 | 1.470 | 20,507 | +0.02(+1.38%) |
Feb 29, 2024 | 1.470 | 1.520 | 1.430 | 1.450 | 30,285 | +0.01(+0.69%) |
Feb 28, 2024 | 1.560 | 1.615 | 1.420 | 1.440 | 109,230 | -0.16(-10.00%) |
Feb 27, 2024 | 1.630 | 1.690 | 1.480 | 1.600 | 228,289 | -0.04(-2.44%) |
Feb 26, 2024 | 1.630 | 1.691 | 1.570 | 1.640 | 80,363 | +0.00(+0.31%) |
Feb 23, 2024 | 1.700 | 1.700 | 1.610 | 1.635 | 40,034 | +0.02(+1.55%) |
Feb 22, 2024 | 1.690 | 1.720 | 1.600 | 1.610 | 44,637 | -0.09(-5.29%) |
Feb 21, 2024 | 1.750 | 1.750 | 1.670 | 1.700 | 39,312 | +0.02(+1.19%) |
Feb 20, 2024 | 1.750 | 1.750 | 1.640 | 1.680 | 42,519 | +0.03(+1.82%) |
Feb 16, 2024 | 1.660 | 1.725 | 1.630 | 1.650 | 20,369 | +0.02(+1.23%) |
Feb 15, 2024 | 1.610 | 1.706 | 1.610 | 1.630 | 7,051 | +0.01(+0.62%) |
Feb 14, 2024 | 1.590 | 1.740 | 1.590 | 1.620 | 11,328 | +0.03(+1.89%) |
Feb 13, 2024 | 1.620 | 1.620 | 1.590 | 1.590 | 8,203 | -0.09(-5.20%) |
Feb 12, 2024 | 1.600 | 1.701 | 1.600 | 1.677 | 10,411 | +0.05(+3.19%) |
Feb 09, 2024 | 1.590 | 1.640 | 1.560 | 1.625 | 6,011 | +0.06(+3.53%) |
Feb 08, 2024 | 1.600 | 1.660 | 1.560 | 1.570 | 5,815 | -0.08(-4.85%) |
Feb 07, 2024 | 1.584 | 1.690 | 1.581 | 1.650 | 18,324 | +0.00(+0.00%) |
Feb 06, 2024 | 1.590 | 1.710 | 1.535 | 1.650 | 38,132 | +0.08(+5.10%) |
Feb 05, 2024 | 1.680 | 1.680 | 1.510 | 1.570 | 48,144 | -0.10(-5.99%) |
Feb 02, 2024 | 1.690 | 1.690 | 1.590 | 1.670 | 59,905 | +0.01(+0.60%) |