Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 1.120 | 1.140 | 1.060 | 1.100 | 2,972,822 | -0.02(-2.22%) |
Apr 24, 2024 | 1.130 | 1.156 | 1.110 | 1.125 | 6,450,770 | -0.01(-1.32%) |
Apr 23, 2024 | 1.130 | 1.170 | 1.120 | 1.140 | 519,998 | +0.01(+0.88%) |
Apr 22, 2024 | 1.060 | 1.140 | 1.060 | 1.130 | 3,339,868 | +0.05(+4.63%) |
Apr 19, 2024 | 1.050 | 1.090 | 1.010 | 1.080 | 812,826 | +0.03(+2.86%) |
Apr 18, 2024 | 1.120 | 1.120 | 1.050 | 1.050 | 1,236,202 | -0.06(-5.41%) |
Apr 17, 2024 | 1.140 | 1.160 | 1.105 | 1.110 | 578,022 | -0.03(-2.63%) |
Apr 16, 2024 | 1.140 | 1.160 | 1.100 | 1.140 | 754,950 | -0.01(-0.87%) |
Apr 15, 2024 | 1.190 | 1.190 | 1.140 | 1.150 | 768,556 | -0.05(-4.17%) |
Apr 12, 2024 | 1.210 | 1.240 | 1.180 | 1.200 | 3,746,766 | -0.03(-2.44%) |
Apr 11, 2024 | 1.240 | 1.265 | 1.220 | 1.230 | 581,179 | +0.01(+0.82%) |
Apr 10, 2024 | 1.250 | 1.250 | 1.190 | 1.220 | 892,280 | -0.03(-2.40%) |
Apr 09, 2024 | 1.280 | 1.300 | 1.220 | 1.250 | 3,445,492 | -0.01(-0.79%) |
Apr 08, 2024 | 1.320 | 1.315 | 1.220 | 1.260 | 6,359,524 | -0.03(-2.33%) |
Apr 05, 2024 | 1.290 | 1.305 | 1.255 | 1.290 | 1,411,688 | +0.00(+0.00%) |
Apr 04, 2024 | 1.360 | 1.360 | 1.275 | 1.290 | 857,028 | -0.04(-3.01%) |
Apr 03, 2024 | 1.310 | 1.360 | 1.300 | 1.330 | 544,829 | +0.00(+0.00%) |
Apr 02, 2024 | 1.270 | 1.330 | 1.260 | 1.330 | 800,840 | -0.01(-0.75%) |
Apr 01, 2024 | 1.440 | 1.445 | 1.175 | 1.340 | 3,721,624 | -0.14(-9.46%) |
Mar 28, 2024 | 1.470 | 1.505 | 1.460 | 1.480 | 782,389 | -0.01(-0.67%) |
Mar 27, 2024 | 1.430 | 1.500 | 1.400 | 1.490 | 681,282 | +0.07(+4.93%) |
Mar 26, 2024 | 1.460 | 1.480 | 1.420 | 1.420 | 348,056 | -0.02(-1.39%) |
Mar 25, 2024 | 1.440 | 1.460 | 1.400 | 1.440 | 798,095 | +0.02(+1.41%) |
Mar 22, 2024 | 1.460 | 1.466 | 1.410 | 1.420 | 768,071 | -0.03(-2.07%) |
Mar 21, 2024 | 1.430 | 1.470 | 1.410 | 1.450 | 640,550 | +0.03(+2.11%) |
Mar 20, 2024 | 1.390 | 1.440 | 1.340 | 1.420 | 1,802,580 | +0.05(+3.65%) |
Mar 19, 2024 | 1.340 | 1.400 | 1.320 | 1.370 | 1,886,036 | +0.03(+2.24%) |
Mar 18, 2024 | 1.360 | 1.360 | 1.310 | 1.340 | 636,902 | -0.02(-1.47%) |
Mar 15, 2024 | 1.310 | 1.425 | 1.300 | 1.360 | 1,279,445 | +0.03(+2.26%) |
Mar 14, 2024 | 1.440 | 1.460 | 1.315 | 1.330 | 2,577,548 | -0.12(-8.28%) |
Mar 13, 2024 | 1.490 | 1.510 | 1.440 | 1.450 | 1,037,820 | -0.04(-2.68%) |
Mar 12, 2024 | 1.520 | 1.540 | 1.480 | 1.490 | 1,214,849 | -0.02(-1.32%) |
Mar 11, 2024 | 1.580 | 1.620 | 1.500 | 1.510 | 1,347,916 | -0.06(-3.82%) |
Mar 08, 2024 | 1.550 | 1.590 | 1.500 | 1.570 | 2,223,647 | +0.04(+2.61%) |
Mar 07, 2024 | 1.590 | 1.640 | 1.510 | 1.530 | 2,812,352 | -0.03(-1.92%) |
Mar 06, 2024 | 1.540 | 1.730 | 1.525 | 1.560 | 3,436,521 | +0.08(+5.41%) |
Mar 05, 2024 | 1.500 | 1.510 | 1.430 | 1.480 | 1,358,622 | +0.01(+0.68%) |
Mar 04, 2024 | 1.560 | 1.560 | 1.455 | 1.470 | 1,533,708 | -0.08(-5.16%) |
Mar 01, 2024 | 1.520 | 1.640 | 1.490 | 1.550 | 1,345,084 | +0.03(+1.97%) |
Feb 29, 2024 | 1.570 | 1.580 | 1.460 | 1.520 | 1,245,986 | -0.03(-1.94%) |
Feb 28, 2024 | 1.500 | 1.560 | 1.480 | 1.550 | 1,369,464 | +0.05(+3.33%) |
Feb 27, 2024 | 1.450 | 1.565 | 1.440 | 1.500 | 1,452,975 | +0.08(+5.63%) |
Feb 26, 2024 | 1.340 | 1.500 | 1.320 | 1.420 | 2,413,774 | +0.10(+7.58%) |
Feb 23, 2024 | 1.330 | 1.330 | 1.240 | 1.320 | 1,013,807 | +0.02(+1.54%) |
Feb 22, 2024 | 1.210 | 1.340 | 1.154 | 1.300 | 2,338,237 | +0.18(+16.07%) |
Feb 21, 2024 | 1.140 | 1.140 | 1.110 | 1.120 | 407,564 | -0.02(-1.75%) |
Feb 20, 2024 | 1.170 | 1.190 | 1.120 | 1.140 | 807,582 | -0.03(-2.56%) |
Feb 16, 2024 | 1.220 | 1.230 | 1.160 | 1.170 | 560,611 | -0.05(-4.10%) |
Feb 15, 2024 | 1.200 | 1.225 | 1.160 | 1.220 | 1,095,454 | +0.04(+3.39%) |
Feb 14, 2024 | 1.150 | 1.190 | 1.130 | 1.180 | 625,548 | +0.06(+5.36%) |
Feb 13, 2024 | 1.200 | 1.200 | 1.110 | 1.120 | 1,052,966 | -0.09(-7.44%) |
Feb 12, 2024 | 1.200 | 1.290 | 1.200 | 1.210 | 775,061 | +0.01(+0.83%) |
Feb 09, 2024 | 1.140 | 1.235 | 1.140 | 1.200 | 794,182 | +0.06(+5.26%) |
Feb 08, 2024 | 1.110 | 1.150 | 1.081 | 1.140 | 723,566 | +0.02(+1.79%) |
Feb 07, 2024 | 1.210 | 1.210 | 1.114 | 1.120 | 1,034,293 | -0.10(-8.20%) |
Feb 06, 2024 | 1.190 | 1.240 | 1.170 | 1.220 | 860,382 | +0.05(+4.27%) |
Feb 05, 2024 | 1.140 | 1.240 | 1.130 | 1.170 | 981,672 | +0.03(+2.63%) |
Feb 02, 2024 | 1.130 | 1.170 | 1.110 | 1.140 | 854,800 | -0.06(-5.00%) |