Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 1.190 | 1.250 | 1.190 | 1.240 | 186,392 | +0.03(+2.48%) |
Apr 29, 2024 | 1.290 | 1.290 | 1.180 | 1.210 | 274,522 | -0.02(-1.63%) |
Apr 26, 2024 | 1.170 | 1.250 | 1.160 | 1.230 | 303,490 | +0.06(+5.13%) |
Apr 25, 2024 | 1.230 | 1.240 | 1.130 | 1.170 | 265,074 | -0.03(-2.50%) |
Apr 24, 2024 | 1.250 | 1.360 | 1.180 | 1.200 | 727,477 | -0.05(-4.00%) |
Apr 23, 2024 | 1.170 | 1.250 | 1.120 | 1.250 | 659,774 | +0.12(+10.62%) |
Apr 22, 2024 | 1.030 | 1.140 | 1.010 | 1.130 | 370,875 | +0.10(+9.71%) |
Apr 19, 2024 | 1.040 | 1.070 | 1.020 | 1.030 | 209,743 | -0.04(-3.74%) |
Apr 18, 2024 | 1.100 | 1.100 | 1.050 | 1.070 | 223,216 | +0.01(+0.94%) |
Apr 17, 2024 | 1.100 | 1.140 | 1.060 | 1.060 | 230,601 | -0.05(-4.50%) |
Apr 16, 2024 | 1.060 | 1.110 | 1.000 | 1.110 | 714,544 | -0.03(-3.06%) |
Apr 15, 2024 | 1.190 | 1.220 | 1.100 | 1.145 | 511,315 | -0.08(-6.91%) |
Apr 12, 2024 | 1.230 | 1.320 | 1.220 | 1.230 | 348,508 | -0.04(-3.14%) |
Apr 11, 2024 | 1.240 | 1.270 | 1.187 | 1.270 | 318,920 | +0.03(+2.41%) |
Apr 10, 2024 | 1.270 | 1.310 | 1.200 | 1.240 | 582,397 | -0.03(-2.36%) |
Apr 09, 2024 | 1.350 | 1.350 | 1.240 | 1.270 | 419,511 | -0.06(-4.51%) |
Apr 08, 2024 | 1.340 | 1.390 | 1.275 | 1.330 | 362,595 | +0.00(+0.00%) |
Apr 05, 2024 | 1.350 | 1.360 | 1.230 | 1.330 | 854,516 | -0.02(-1.48%) |
Apr 04, 2024 | 1.420 | 1.450 | 1.340 | 1.350 | 642,560 | -0.05(-3.57%) |
Apr 03, 2024 | 1.450 | 1.450 | 1.340 | 1.400 | 868,401 | -0.07(-4.76%) |
Apr 02, 2024 | 1.510 | 1.533 | 1.420 | 1.470 | 507,264 | -0.08(-5.16%) |
Apr 01, 2024 | 1.600 | 1.620 | 1.510 | 1.550 | 685,386 | +0.00(+0.00%) |
Mar 28, 2024 | 1.540 | 1.660 | 1.510 | 1.550 | 853,099 | +0.00(+0.00%) |
Mar 27, 2024 | 1.520 | 1.610 | 1.480 | 1.550 | 812,184 | +0.01(+0.65%) |
Mar 26, 2024 | 1.430 | 1.580 | 1.340 | 1.540 | 1,293,437 | +0.10(+6.94%) |
Mar 25, 2024 | 1.590 | 1.592 | 1.420 | 1.440 | 1,520,719 | -0.18(-11.11%) |
Mar 22, 2024 | 1.750 | 1.800 | 1.580 | 1.620 | 1,885,191 | -0.07(-4.14%) |
Mar 21, 2024 | 1.750 | 1.820 | 1.660 | 1.690 | 1,525,862 | -0.06(-3.43%) |
Mar 20, 2024 | 1.750 | 1.810 | 1.700 | 1.750 | 1,124,742 | +0.02(+1.16%) |
Mar 19, 2024 | 1.700 | 1.750 | 1.610 | 1.730 | 990,686 | -0.02(-1.14%) |
Mar 18, 2024 | 1.800 | 1.828 | 1.710 | 1.750 | 695,425 | -0.07(-3.85%) |
Mar 15, 2024 | 1.700 | 1.850 | 1.610 | 1.820 | 904,848 | +0.10(+5.81%) |
Mar 14, 2024 | 1.900 | 1.940 | 1.680 | 1.720 | 2,002,147 | -0.21(-10.88%) |
Mar 13, 2024 | 2.110 | 2.110 | 1.885 | 1.930 | 2,486,319 | -0.17(-8.10%) |
Mar 12, 2024 | 2.280 | 2.380 | 2.090 | 2.100 | 1,878,285 | -0.14(-6.25%) |
Mar 11, 2024 | 2.080 | 2.295 | 2.040 | 2.240 | 1,562,553 | +0.15(+7.18%) |
Mar 08, 2024 | 2.150 | 2.180 | 1.960 | 2.090 | 1,299,986 | -0.01(-0.48%) |
Mar 07, 2024 | 2.000 | 2.170 | 1.930 | 2.100 | 1,465,265 | +0.15(+7.69%) |
Mar 06, 2024 | 1.910 | 2.039 | 1.870 | 1.950 | 783,159 | +0.04(+2.09%) |
Mar 05, 2024 | 1.980 | 2.020 | 1.820 | 1.910 | 1,371,687 | -0.02(-1.04%) |
Mar 04, 2024 | 2.010 | 2.050 | 1.870 | 1.930 | 989,953 | -0.05(-2.53%) |
Mar 01, 2024 | 1.870 | 2.035 | 1.740 | 1.980 | 1,540,414 | +0.17(+9.39%) |
Feb 29, 2024 | 2.110 | 2.110 | 1.800 | 1.810 | 1,591,874 | -0.14(-7.18%) |
Feb 28, 2024 | 1.750 | 2.010 | 1.720 | 1.950 | 1,867,709 | +0.17(+9.55%) |
Feb 27, 2024 | 1.860 | 1.860 | 1.650 | 1.780 | 1,748,348 | -0.07(-3.78%) |
Feb 26, 2024 | 1.910 | 1.960 | 1.800 | 1.850 | 1,426,579 | -0.13(-6.57%) |
Feb 23, 2024 | 2.250 | 2.270 | 1.880 | 1.980 | 2,900,504 | -0.26(-11.61%) |
Feb 22, 2024 | 2.400 | 2.400 | 2.160 | 2.240 | 1,466,214 | -0.06(-2.61%) |
Feb 21, 2024 | 2.400 | 2.469 | 2.151 | 2.300 | 2,444,934 | -0.14(-5.74%) |
Feb 20, 2024 | 2.410 | 2.720 | 2.400 | 2.440 | 3,654,830 | +0.06(+2.52%) |
Feb 16, 2024 | 2.160 | 2.460 | 2.140 | 2.380 | 2,287,200 | +0.18(+8.18%) |
Feb 15, 2024 | 2.090 | 2.305 | 2.050 | 2.200 | 2,715,660 | +0.01(+0.46%) |
Feb 14, 2024 | 2.380 | 2.460 | 2.120 | 2.190 | 4,854,918 | -0.14(-6.01%) |
Feb 13, 2024 | 2.120 | 2.620 | 2.020 | 2.330 | 5,501,916 | +0.06(+2.64%) |
Feb 12, 2024 | 2.440 | 2.610 | 2.200 | 2.270 | 6,450,082 | -0.16(-6.58%) |
Feb 09, 2024 | 3.020 | 3.240 | 2.320 | 2.430 | 6,163,551 | -0.36(-12.90%) |
Feb 08, 2024 | 3.630 | 3.800 | 2.630 | 2.790 | 5,053,354 | -0.76(-21.41%) |
Feb 07, 2024 | 2.930 | 3.950 | 2.920 | 3.550 | 10,839,312 | +0.62(+21.16%) |
Feb 06, 2024 | 2.780 | 3.285 | 2.780 | 2.930 | 7,733,267 | +0.08(+2.81%) |
Feb 05, 2024 | 2.220 | 2.930 | 2.160 | 2.850 | 6,202,891 | +0.55(+23.91%) |
Feb 02, 2024 | 2.530 | 2.540 | 2.130 | 2.300 | 3,855,677 | -0.03(-1.29%) |