Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 1.060 | 1.090 | 1.060 | 1.070 | 14,244 | +0.01(+0.93%) |
Apr 29, 2024 | 1.090 | 1.099 | 1.040 | 1.060 | 31,826 | -0.04(-3.63%) |
Apr 26, 2024 | 1.100 | 1.140 | 1.050 | 1.100 | 24,954 | +0.00(+0.00%) |
Apr 25, 2024 | 1.160 | 1.160 | 1.100 | 1.100 | 43,866 | -0.07(-5.98%) |
Apr 24, 2024 | 1.170 | 1.200 | 1.140 | 1.170 | 13,910 | -0.08(-6.40%) |
Apr 23, 2024 | 1.200 | 1.250 | 1.166 | 1.250 | 10,903 | +0.07(+5.93%) |
Apr 22, 2024 | 1.180 | 1.200 | 1.140 | 1.180 | 18,750 | -0.03(-2.48%) |
Apr 19, 2024 | 1.220 | 1.300 | 1.170 | 1.210 | 31,476 | -0.01(-0.82%) |
Apr 18, 2024 | 1.310 | 1.310 | 1.213 | 1.220 | 22,747 | +0.02(+1.67%) |
Apr 17, 2024 | 1.160 | 1.200 | 1.140 | 1.200 | 14,928 | +0.02(+1.69%) |
Apr 16, 2024 | 1.150 | 1.180 | 1.110 | 1.180 | 23,586 | +0.01(+0.85%) |
Apr 15, 2024 | 1.230 | 1.240 | 1.145 | 1.170 | 48,526 | -0.06(-4.88%) |
Apr 12, 2024 | 1.270 | 1.280 | 1.150 | 1.230 | 58,819 | +0.03(+2.50%) |
Apr 11, 2024 | 1.320 | 1.320 | 1.190 | 1.200 | 70,893 | -0.11(-8.40%) |
Apr 10, 2024 | 1.330 | 1.340 | 1.270 | 1.310 | 6,843 | -0.04(-2.96%) |
Apr 09, 2024 | 1.340 | 1.350 | 1.310 | 1.350 | 20,993 | +0.00(+0.00%) |
Apr 08, 2024 | 1.350 | 1.350 | 1.300 | 1.350 | 31,694 | +0.03(+2.27%) |
Apr 05, 2024 | 1.260 | 1.340 | 1.260 | 1.320 | 61,228 | +0.06(+4.76%) |
Apr 04, 2024 | 1.360 | 1.440 | 1.220 | 1.260 | 211,336 | +0.00(+0.00%) |
Apr 03, 2024 | 1.240 | 1.350 | 1.230 | 1.260 | 44,993 | +0.02(+1.61%) |
Apr 02, 2024 | 1.280 | 1.320 | 1.210 | 1.240 | 77,140 | -0.07(-5.34%) |
Apr 01, 2024 | 1.370 | 1.430 | 1.270 | 1.310 | 69,185 | -0.05(-3.68%) |
Mar 28, 2024 | 1.420 | 1.420 | 1.310 | 1.360 | 69,856 | -0.03(-2.16%) |
Mar 27, 2024 | 1.420 | 1.430 | 1.340 | 1.390 | 27,076 | -0.02(-1.42%) |
Mar 26, 2024 | 1.480 | 1.500 | 1.330 | 1.410 | 53,201 | -0.04(-2.76%) |
Mar 25, 2024 | 1.390 | 1.450 | 1.310 | 1.450 | 60,700 | +0.02(+1.40%) |
Mar 22, 2024 | 1.330 | 1.455 | 1.330 | 1.430 | 126,865 | +0.10(+7.52%) |
Mar 21, 2024 | 1.430 | 1.550 | 1.330 | 1.330 | 137,592 | -0.22(-14.19%) |
Mar 20, 2024 | 1.190 | 1.630 | 1.190 | 1.550 | 248,729 | +0.37(+31.36%) |
Mar 19, 2024 | 1.200 | 1.280 | 1.080 | 1.180 | 66,317 | -0.02(-1.67%) |
Mar 18, 2024 | 1.260 | 1.300 | 1.200 | 1.200 | 188,016 | -0.03(-2.44%) |
Mar 15, 2024 | 1.260 | 1.280 | 1.145 | 1.230 | 137,199 | -0.05(-3.91%) |
Mar 14, 2024 | 1.390 | 1.390 | 1.170 | 1.280 | 61,718 | -0.10(-7.25%) |
Mar 13, 2024 | 1.300 | 1.432 | 1.300 | 1.380 | 193,243 | -0.10(-6.76%) |
Mar 12, 2024 | 1.470 | 1.508 | 1.300 | 1.480 | 38,644 | +0.01(+0.68%) |
Mar 11, 2024 | 1.470 | 1.520 | 1.430 | 1.470 | 33,547 | +0.04(+2.80%) |
Mar 08, 2024 | 1.590 | 1.590 | 1.400 | 1.430 | 143,538 | -0.15(-9.49%) |
Mar 07, 2024 | 1.630 | 1.640 | 1.540 | 1.580 | 105,533 | -0.07(-4.24%) |
Mar 06, 2024 | 1.580 | 1.650 | 1.580 | 1.650 | 104,320 | +0.08(+5.10%) |
Mar 05, 2024 | 1.550 | 1.600 | 1.510 | 1.570 | 101,522 | -0.03(-1.88%) |
Mar 04, 2024 | 1.510 | 1.650 | 1.490 | 1.600 | 75,644 | +0.07(+4.58%) |
Mar 01, 2024 | 1.570 | 1.580 | 1.470 | 1.530 | 70,004 | +0.00(+0.00%) |
Feb 29, 2024 | 1.620 | 1.630 | 1.510 | 1.530 | 32,953 | -0.08(-4.97%) |
Feb 28, 2024 | 1.590 | 1.680 | 1.560 | 1.610 | 51,979 | +0.03(+1.90%) |
Feb 27, 2024 | 1.550 | 1.640 | 1.540 | 1.580 | 77,390 | -0.02(-1.25%) |
Feb 26, 2024 | 1.330 | 1.660 | 1.300 | 1.600 | 282,674 | +0.33(+25.98%) |
Feb 23, 2024 | 1.440 | 1.470 | 1.232 | 1.270 | 126,568 | -0.13(-9.29%) |
Feb 22, 2024 | 1.690 | 1.750 | 1.370 | 1.400 | 200,717 | -0.26(-15.66%) |
Feb 21, 2024 | 1.790 | 1.800 | 1.650 | 1.660 | 102,251 | -0.04(-2.35%) |
Feb 20, 2024 | 1.920 | 1.960 | 1.700 | 1.700 | 286,658 | -0.22(-11.46%) |
Feb 16, 2024 | 1.700 | 1.980 | 1.630 | 1.920 | 448,298 | +0.25(+14.97%) |
Feb 15, 2024 | 1.720 | 1.750 | 1.640 | 1.670 | 263,615 | -0.11(-6.18%) |
Feb 14, 2024 | 1.810 | 1.810 | 1.540 | 1.780 | 474,341 | +0.25(+16.34%) |
Feb 13, 2024 | 1.800 | 1.800 | 1.500 | 1.530 | 376,722 | -0.27(-15.00%) |
Feb 12, 2024 | 1.480 | 1.980 | 1.480 | 1.800 | 1,953,598 | +0.24(+15.38%) |
Feb 09, 2024 | 1.200 | 1.780 | 1.075 | 1.560 | 3,228,807 | +0.46(+41.82%) |
Feb 08, 2024 | 1.030 | 1.150 | 0.9400 | 1.100 | 571,881 | +0.12(+12.27%) |
Feb 07, 2024 | 0.8802 | 0.9900 | 0.8802 | 0.9798 | 127,715 | +0.10(+11.34%) |
Feb 06, 2024 | 0.8900 | 0.9240 | 0.8405 | 0.8800 | 69,060 | +0.01(+1.36%) |
Feb 05, 2024 | 0.9016 | 0.9800 | 0.8682 | 0.8682 | 108,548 | -0.07(-7.34%) |
Feb 02, 2024 | 0.8762 | 1.030 | 0.8762 | 0.9370 | 154,502 | +0.03(+2.85%) |