Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 1.010 | 1.370 | 1.000 | 1.350 | 8,426,719 | +0.31(+29.81%) |
Apr 22, 2024 | 0.9900 | 1.040 | 0.9411 | 1.040 | 311,375 | +0.05(+5.04%) |
Apr 19, 2024 | 1.040 | 1.040 | 0.9651 | 0.9901 | 168,883 | -0.06(-5.70%) |
Apr 18, 2024 | 1.080 | 1.080 | 0.9400 | 1.050 | 459,859 | +0.03(+2.94%) |
Apr 17, 2024 | 1.150 | 1.190 | 1.000 | 1.020 | 1,777,018 | -0.10(-8.93%) |
Apr 16, 2024 | 1.060 | 1.130 | 1.050 | 1.120 | 111,810 | +0.03(+2.75%) |
Apr 15, 2024 | 1.100 | 1.105 | 1.050 | 1.090 | 218,105 | +0.00(+0.00%) |
Apr 12, 2024 | 1.150 | 1.150 | 1.080 | 1.090 | 223,847 | -0.06(-5.22%) |
Apr 11, 2024 | 1.100 | 1.170 | 1.100 | 1.150 | 266,575 | +0.01(+0.88%) |
Apr 10, 2024 | 1.290 | 1.310 | 1.050 | 1.140 | 3,781,662 | -0.04(-3.39%) |
Apr 09, 2024 | 1.240 | 1.280 | 1.170 | 1.180 | 249,099 | -0.07(-5.60%) |
Apr 08, 2024 | 1.300 | 1.305 | 1.250 | 1.250 | 157,150 | -0.02(-1.57%) |
Apr 05, 2024 | 1.270 | 1.300 | 1.250 | 1.270 | 70,614 | -0.01(-0.78%) |
Apr 04, 2024 | 1.260 | 1.310 | 1.250 | 1.280 | 116,792 | -0.01(-0.78%) |
Apr 03, 2024 | 1.290 | 1.300 | 1.240 | 1.290 | 127,646 | +0.00(+0.00%) |
Apr 02, 2024 | 1.350 | 1.350 | 1.250 | 1.290 | 204,799 | -0.08(-5.84%) |
Apr 01, 2024 | 1.280 | 1.410 | 1.280 | 1.370 | 645,479 | +0.06(+4.58%) |
Mar 28, 2024 | 1.170 | 1.310 | 1.160 | 1.310 | 678,552 | +0.11(+9.17%) |
Mar 27, 2024 | 1.330 | 1.330 | 1.180 | 1.200 | 1,432,647 | -0.08(-6.25%) |
Mar 26, 2024 | 1.400 | 1.450 | 1.150 | 1.280 | 27,443,276 | +0.23(+21.90%) |
Mar 25, 2024 | 1.050 | 1.060 | 1.030 | 1.050 | 106,352 | -0.02(-1.87%) |
Mar 22, 2024 | 1.070 | 1.080 | 1.060 | 1.070 | 62,856 | +0.01(+0.94%) |
Mar 21, 2024 | 1.074 | 1.110 | 1.055 | 1.060 | 83,680 | -0.01(-1.03%) |
Mar 20, 2024 | 1.120 | 1.130 | 1.060 | 1.071 | 190,875 | -0.05(-4.38%) |
Mar 19, 2024 | 1.150 | 1.170 | 1.100 | 1.120 | 108,643 | -0.04(-3.45%) |
Mar 18, 2024 | 1.170 | 1.180 | 1.140 | 1.160 | 64,118 | -0.01(-0.85%) |
Mar 15, 2024 | 1.210 | 1.220 | 1.170 | 1.170 | 127,997 | -0.03(-2.50%) |
Mar 14, 2024 | 1.240 | 1.245 | 1.200 | 1.200 | 64,665 | -0.03(-2.44%) |
Mar 13, 2024 | 1.240 | 1.250 | 1.210 | 1.230 | 76,851 | -0.03(-2.38%) |
Mar 12, 2024 | 1.210 | 1.286 | 1.210 | 1.260 | 59,933 | +0.04(+3.28%) |
Mar 11, 2024 | 1.250 | 1.260 | 1.220 | 1.220 | 72,352 | -0.03(-2.40%) |
Mar 08, 2024 | 1.250 | 1.290 | 1.240 | 1.250 | 55,770 | +0.00(+0.00%) |
Mar 07, 2024 | 1.260 | 1.260 | 1.210 | 1.250 | 39,489 | +0.01(+0.81%) |
Mar 06, 2024 | 1.200 | 1.250 | 1.196 | 1.240 | 85,387 | +0.03(+2.48%) |
Mar 05, 2024 | 1.250 | 1.250 | 1.200 | 1.210 | 59,411 | -0.03(-2.42%) |
Mar 04, 2024 | 1.210 | 1.269 | 1.190 | 1.240 | 150,354 | +0.06(+5.08%) |
Mar 01, 2024 | 1.220 | 1.220 | 1.150 | 1.180 | 136,120 | -0.03(-2.48%) |
Feb 29, 2024 | 1.200 | 1.230 | 1.180 | 1.210 | 93,473 | -0.01(-0.41%) |
Feb 28, 2024 | 1.240 | 1.240 | 1.210 | 1.215 | 99,036 | -0.01(-1.22%) |
Feb 27, 2024 | 1.250 | 1.250 | 1.220 | 1.230 | 60,243 | -0.01(-0.81%) |
Feb 26, 2024 | 1.190 | 1.250 | 1.180 | 1.240 | 81,388 | +0.04(+3.33%) |
Feb 23, 2024 | 1.210 | 1.250 | 1.150 | 1.200 | 78,610 | -0.01(-0.83%) |
Feb 22, 2024 | 1.270 | 1.270 | 1.170 | 1.210 | 46,482 | +0.02(+1.68%) |
Feb 21, 2024 | 1.200 | 1.210 | 1.150 | 1.190 | 178,899 | -0.01(-0.83%) |
Feb 20, 2024 | 1.240 | 1.280 | 1.190 | 1.200 | 169,478 | -0.07(-5.51%) |
Feb 16, 2024 | 1.270 | 1.288 | 1.250 | 1.270 | 176,921 | -0.01(-0.78%) |
Feb 15, 2024 | 1.280 | 1.320 | 1.230 | 1.280 | 292,301 | +0.02(+1.59%) |
Feb 14, 2024 | 1.320 | 1.330 | 1.250 | 1.260 | 168,846 | -0.06(-4.55%) |
Feb 13, 2024 | 1.300 | 1.340 | 1.300 | 1.320 | 80,774 | -0.02(-1.49%) |
Feb 12, 2024 | 1.310 | 1.350 | 1.260 | 1.340 | 463,445 | +0.02(+1.52%) |
Feb 09, 2024 | 1.310 | 1.320 | 1.260 | 1.320 | 95,707 | +0.02(+1.54%) |
Feb 08, 2024 | 1.390 | 1.440 | 1.275 | 1.300 | 311,695 | -0.10(-7.14%) |
Feb 07, 2024 | 1.410 | 1.410 | 1.360 | 1.400 | 100,847 | +0.01(+0.72%) |
Feb 06, 2024 | 1.420 | 1.446 | 1.350 | 1.390 | 111,195 | -0.01(-0.71%) |
Feb 05, 2024 | 1.460 | 1.496 | 1.400 | 1.400 | 204,653 | -0.10(-6.67%) |
Feb 02, 2024 | 1.460 | 1.515 | 1.450 | 1.500 | 195,215 | -0.01(-0.66%) |