Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 1.350 | 1.460 | 1.310 | 1.320 | 738,830 | -0.04(-2.94%) |
Apr 17, 2024 | 1.350 | 1.410 | 1.341 | 1.360 | 589,754 | +0.03(+2.26%) |
Apr 16, 2024 | 1.320 | 1.390 | 1.285 | 1.330 | 615,299 | +0.01(+0.76%) |
Apr 15, 2024 | 1.440 | 1.440 | 1.310 | 1.320 | 888,119 | -0.10(-7.04%) |
Apr 12, 2024 | 1.490 | 1.565 | 1.390 | 1.420 | 938,260 | -0.08(-5.33%) |
Apr 11, 2024 | 1.500 | 1.540 | 1.480 | 1.500 | 595,996 | +0.00(+0.00%) |
Apr 10, 2024 | 1.450 | 1.516 | 1.370 | 1.500 | 1,079,914 | +0.04(+2.74%) |
Apr 09, 2024 | 1.510 | 1.550 | 1.460 | 1.460 | 812,851 | -0.04(-2.67%) |
Apr 08, 2024 | 1.580 | 1.590 | 1.490 | 1.500 | 1,051,728 | -0.08(-5.06%) |
Apr 05, 2024 | 1.570 | 1.656 | 1.550 | 1.580 | 612,780 | +0.01(+0.64%) |
Apr 04, 2024 | 1.720 | 1.720 | 1.540 | 1.570 | 1,191,539 | -0.13(-7.65%) |
Apr 03, 2024 | 1.720 | 1.740 | 1.690 | 1.700 | 591,862 | -0.06(-3.41%) |
Apr 02, 2024 | 1.790 | 1.820 | 1.710 | 1.760 | 706,804 | -0.14(-7.37%) |
Apr 01, 2024 | 1.760 | 1.900 | 1.730 | 1.900 | 1,195,608 | +0.14(+7.95%) |
Mar 28, 2024 | 1.700 | 1.760 | 1.755 | 1.760 | 855,032 | +0.08(+4.76%) |
Mar 27, 2024 | 1.490 | 1.690 | 1.490 | 1.680 | 1,417,927 | +0.20(+13.51%) |
Mar 26, 2024 | 1.510 | 1.610 | 1.470 | 1.480 | 950,056 | +0.00(+0.00%) |
Mar 25, 2024 | 1.490 | 1.600 | 1.470 | 1.480 | 816,176 | -0.01(-0.67%) |
Mar 22, 2024 | 1.530 | 1.610 | 1.485 | 1.490 | 657,619 | -0.07(-4.49%) |
Mar 21, 2024 | 1.580 | 1.630 | 1.520 | 1.560 | 924,328 | -0.01(-0.64%) |
Mar 20, 2024 | 1.470 | 1.620 | 1.440 | 1.570 | 843,525 | +0.12(+8.28%) |
Mar 19, 2024 | 1.460 | 1.550 | 1.430 | 1.450 | 991,937 | -0.05(-3.33%) |
Mar 18, 2024 | 1.600 | 1.610 | 1.480 | 1.500 | 1,326,705 | -0.12(-7.41%) |
Mar 15, 2024 | 1.610 | 1.705 | 1.590 | 1.620 | 1,709,637 | -0.02(-1.22%) |
Mar 14, 2024 | 1.720 | 1.730 | 1.620 | 1.640 | 1,122,099 | -0.09(-5.20%) |
Mar 13, 2024 | 1.690 | 1.821 | 1.690 | 1.730 | 623,013 | +0.03(+1.76%) |
Mar 12, 2024 | 1.750 | 1.790 | 1.680 | 1.700 | 626,995 | -0.04(-2.30%) |
Mar 11, 2024 | 1.780 | 1.850 | 1.680 | 1.740 | 1,299,660 | -0.10(-5.43%) |
Mar 08, 2024 | 1.810 | 1.960 | 1.810 | 1.840 | 734,466 | +0.06(+3.37%) |
Mar 07, 2024 | 1.860 | 1.940 | 1.780 | 1.780 | 732,929 | -0.09(-4.81%) |
Mar 06, 2024 | 1.800 | 1.950 | 1.760 | 1.870 | 1,113,914 | +0.10(+5.65%) |
Mar 05, 2024 | 1.680 | 1.870 | 1.675 | 1.770 | 731,652 | +0.02(+1.14%) |
Mar 04, 2024 | 1.900 | 1.930 | 1.660 | 1.750 | 1,238,347 | -0.11(-5.91%) |
Mar 01, 2024 | 1.820 | 1.940 | 1.730 | 1.860 | 1,284,833 | +0.04(+2.20%) |
Feb 29, 2024 | 1.710 | 1.880 | 1.710 | 1.820 | 1,798,935 | +0.14(+8.33%) |
Feb 28, 2024 | 1.580 | 1.790 | 1.500 | 1.680 | 2,569,065 | +0.11(+7.01%) |
Feb 27, 2024 | 1.460 | 1.600 | 1.430 | 1.570 | 1,294,588 | +0.12(+8.28%) |
Feb 26, 2024 | 1.380 | 1.505 | 1.360 | 1.450 | 1,359,134 | +0.09(+6.62%) |
Feb 23, 2024 | 1.250 | 1.385 | 1.200 | 1.360 | 1,371,998 | +0.10(+7.94%) |
Feb 22, 2024 | 1.360 | 1.438 | 1.230 | 1.260 | 1,185,759 | -0.11(-8.03%) |
Feb 21, 2024 | 1.320 | 1.430 | 1.300 | 1.370 | 971,536 | -0.04(-2.84%) |
Feb 20, 2024 | 1.520 | 1.570 | 1.390 | 1.410 | 1,387,282 | -0.14(-9.03%) |
Feb 16, 2024 | 1.500 | 1.690 | 1.500 | 1.550 | 2,127,497 | +0.01(+0.65%) |
Feb 15, 2024 | 1.420 | 1.550 | 1.420 | 1.540 | 2,523,563 | +0.13(+9.22%) |
Feb 14, 2024 | 1.100 | 1.450 | 1.100 | 1.410 | 3,826,807 | +0.30(+27.03%) |
Feb 13, 2024 | 1.130 | 1.180 | 1.080 | 1.110 | 1,175,437 | -0.09(-7.50%) |
Feb 12, 2024 | 1.120 | 1.225 | 1.100 | 1.200 | 1,241,751 | +0.08(+7.14%) |
Feb 09, 2024 | 1.060 | 1.120 | 1.060 | 1.120 | 1,090,672 | +0.06(+5.66%) |
Feb 08, 2024 | 1.090 | 1.158 | 1.050 | 1.060 | 976,735 | -0.02(-1.85%) |
Feb 07, 2024 | 1.110 | 1.135 | 1.070 | 1.080 | 1,039,116 | -0.02(-1.82%) |
Feb 06, 2024 | 1.030 | 1.130 | 1.010 | 1.100 | 833,004 | +0.07(+6.80%) |
Feb 05, 2024 | 1.030 | 1.075 | 1.020 | 1.030 | 834,933 | -0.02(-1.90%) |
Feb 02, 2024 | 1.060 | 1.085 | 1.020 | 1.050 | 931,496 | -0.04(-3.67%) |