Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 1.220 | 1.230 | 1.120 | 1.150 | 1,099,086 | -0.05(-4.17%) |
Apr 18, 2024 | 1.300 | 1.300 | 1.180 | 1.200 | 1,040,685 | -0.09(-6.98%) |
Apr 17, 2024 | 1.160 | 1.320 | 1.160 | 1.290 | 2,314,984 | +0.14(+12.17%) |
Apr 16, 2024 | 1.240 | 1.270 | 1.150 | 1.150 | 763,660 | -0.10(-8.00%) |
Apr 15, 2024 | 1.310 | 1.325 | 1.220 | 1.250 | 678,975 | -0.05(-3.85%) |
Apr 12, 2024 | 1.410 | 1.430 | 1.290 | 1.300 | 1,045,589 | -0.11(-7.80%) |
Apr 11, 2024 | 1.380 | 1.450 | 1.330 | 1.410 | 857,087 | +0.06(+4.44%) |
Apr 10, 2024 | 1.350 | 1.410 | 1.330 | 1.350 | 542,225 | -0.05(-3.57%) |
Apr 09, 2024 | 1.470 | 1.470 | 1.335 | 1.400 | 714,845 | -0.07(-4.76%) |
Apr 08, 2024 | 1.420 | 1.470 | 1.405 | 1.470 | 935,755 | +0.07(+5.00%) |
Apr 05, 2024 | 1.460 | 1.470 | 1.380 | 1.400 | 1,205,930 | -0.04(-2.78%) |
Apr 04, 2024 | 1.380 | 1.560 | 1.380 | 1.440 | 1,900,082 | +0.08(+5.88%) |
Apr 03, 2024 | 1.400 | 1.415 | 1.320 | 1.360 | 908,707 | -0.04(-2.86%) |
Apr 02, 2024 | 1.420 | 1.440 | 1.370 | 1.400 | 752,417 | -0.06(-4.11%) |
Apr 01, 2024 | 1.490 | 1.520 | 1.370 | 1.460 | 2,060,657 | -0.02(-1.35%) |
Mar 28, 2024 | 1.370 | 1.495 | 1.490 | 1.480 | 4,275,408 | +0.08(+5.71%) |
Mar 27, 2024 | 1.280 | 1.470 | 1.280 | 1.400 | 1,328,807 | +0.09(+6.87%) |
Mar 26, 2024 | 1.270 | 1.345 | 1.260 | 1.310 | 764,234 | +0.03(+2.34%) |
Mar 25, 2024 | 1.250 | 1.290 | 1.240 | 1.280 | 578,837 | +0.01(+0.79%) |
Mar 22, 2024 | 1.330 | 1.380 | 1.265 | 1.270 | 649,032 | -0.09(-6.62%) |
Mar 21, 2024 | 1.210 | 1.390 | 1.210 | 1.360 | 1,104,149 | +0.14(+11.48%) |
Mar 20, 2024 | 1.200 | 1.275 | 1.200 | 1.220 | 710,705 | +0.01(+0.83%) |
Mar 19, 2024 | 1.150 | 1.240 | 1.150 | 1.210 | 433,260 | +0.04(+3.42%) |
Mar 18, 2024 | 1.240 | 1.260 | 1.160 | 1.170 | 688,842 | -0.12(-9.30%) |
Mar 15, 2024 | 1.170 | 1.305 | 1.140 | 1.290 | 1,665,528 | +0.13(+11.21%) |
Mar 14, 2024 | 1.200 | 1.250 | 1.130 | 1.160 | 976,881 | -0.05(-4.13%) |
Mar 13, 2024 | 1.260 | 1.290 | 1.200 | 1.210 | 845,014 | -0.03(-2.42%) |
Mar 12, 2024 | 1.280 | 1.360 | 1.230 | 1.240 | 971,559 | -0.05(-3.88%) |
Mar 11, 2024 | 1.230 | 1.450 | 1.210 | 1.290 | 1,452,422 | -0.01(-0.77%) |
Mar 08, 2024 | 1.140 | 1.420 | 1.140 | 1.300 | 3,104,232 | +0.17(+15.04%) |
Mar 07, 2024 | 1.150 | 1.150 | 1.070 | 1.130 | 449,934 | +0.00(+0.00%) |
Mar 06, 2024 | 1.100 | 1.140 | 1.085 | 1.130 | 220,812 | +0.05(+4.63%) |
Mar 05, 2024 | 1.120 | 1.140 | 1.080 | 1.080 | 421,664 | -0.06(-5.26%) |
Mar 04, 2024 | 1.100 | 1.160 | 1.065 | 1.140 | 805,050 | +0.03(+2.70%) |
Mar 01, 2024 | 1.050 | 1.120 | 1.050 | 1.110 | 404,530 | +0.07(+6.73%) |
Feb 29, 2024 | 1.060 | 1.080 | 1.030 | 1.040 | 502,545 | +0.00(+0.00%) |
Feb 28, 2024 | 1.070 | 1.090 | 1.030 | 1.040 | 482,814 | -0.05(-4.59%) |
Feb 27, 2024 | 1.050 | 1.100 | 1.030 | 1.090 | 363,772 | +0.05(+4.81%) |
Feb 26, 2024 | 1.030 | 1.060 | 1.030 | 1.040 | 431,019 | +0.01(+0.97%) |
Feb 23, 2024 | 1.070 | 1.073 | 1.025 | 1.030 | 484,951 | -0.04(-3.74%) |
Feb 22, 2024 | 1.070 | 1.100 | 1.050 | 1.070 | 482,171 | +0.01(+0.94%) |
Feb 21, 2024 | 1.070 | 1.105 | 1.040 | 1.060 | 540,035 | -0.03(-2.75%) |
Feb 20, 2024 | 1.100 | 1.150 | 1.070 | 1.090 | 516,242 | -0.04(-3.54%) |
Feb 16, 2024 | 1.120 | 1.180 | 1.100 | 1.130 | 673,312 | +0.00(+0.00%) |
Feb 15, 2024 | 1.060 | 1.150 | 1.030 | 1.130 | 698,689 | +0.10(+9.71%) |
Feb 14, 2024 | 1.060 | 1.060 | 1.000 | 1.030 | 602,419 | +0.01(+0.98%) |
Feb 13, 2024 | 1.100 | 1.109 | 1.020 | 1.020 | 946,176 | -0.06(-5.56%) |
Feb 12, 2024 | 1.110 | 1.139 | 1.060 | 1.080 | 1,332,424 | +0.00(+0.00%) |
Feb 09, 2024 | 1.140 | 1.150 | 1.055 | 1.080 | 2,384,540 | +0.00(+0.00%) |
Feb 08, 2024 | 1.060 | 1.080 | 1.020 | 1.080 | 543,824 | +0.03(+2.86%) |
Feb 07, 2024 | 1.100 | 1.120 | 1.050 | 1.050 | 938,395 | -0.06(-5.41%) |
Feb 06, 2024 | 1.070 | 1.140 | 1.070 | 1.110 | 1,180,988 | +0.07(+6.73%) |
Feb 05, 2024 | 1.020 | 1.115 | 0.9901 | 1.040 | 1,159,605 | +0.06(+6.12%) |
Feb 02, 2024 | 0.8974 | 0.9920 | 0.8816 | 0.9800 | 690,166 | +0.12(+13.58%) |