Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 1.190 | 1.220 | 1.190 | 1.200 | 388,952 | +0.00(+0.00%) |
Apr 25, 2024 | 1.180 | 1.220 | 1.170 | 1.200 | 348,806 | +0.00(+0.00%) |
Apr 24, 2024 | 1.200 | 1.215 | 1.170 | 1.200 | 384,346 | +0.01(+0.84%) |
Apr 23, 2024 | 1.200 | 1.215 | 1.170 | 1.190 | 290,074 | +0.00(+0.00%) |
Apr 22, 2024 | 1.240 | 1.240 | 1.150 | 1.190 | 477,715 | -0.03(-2.46%) |
Apr 19, 2024 | 1.200 | 1.235 | 1.200 | 1.220 | 358,864 | -0.01(-0.81%) |
Apr 18, 2024 | 1.230 | 1.231 | 1.209 | 1.230 | 243,665 | +0.04(+3.36%) |
Apr 17, 2024 | 1.161 | 1.200 | 1.142 | 1.190 | 230,712 | +0.02(+1.65%) |
Apr 16, 2024 | 1.171 | 1.190 | 1.103 | 1.171 | 451,723 | +0.00(+0.00%) |
Apr 15, 2024 | 1.200 | 1.219 | 1.171 | 1.171 | 585,423 | -0.04(-3.20%) |
Apr 12, 2024 | 1.229 | 1.238 | 1.209 | 1.209 | 498,617 | -0.03(-2.34%) |
Apr 11, 2024 | 1.238 | 1.258 | 1.200 | 1.238 | 565,488 | +0.00(+0.00%) |
Apr 10, 2024 | 1.229 | 1.258 | 1.219 | 1.238 | 467,349 | -0.02(-1.54%) |
Apr 09, 2024 | 1.238 | 1.258 | 1.209 | 1.258 | 485,842 | +0.01(+0.77%) |
Apr 08, 2024 | 1.229 | 1.248 | 1.209 | 1.248 | 377,727 | +0.02(+1.57%) |
Apr 05, 2024 | 1.209 | 1.258 | 1.209 | 1.229 | 418,545 | -0.02(-1.55%) |
Apr 04, 2024 | 1.209 | 1.258 | 1.209 | 1.248 | 412,576 | +0.01(+0.78%) |
Apr 03, 2024 | 1.219 | 1.248 | 1.209 | 1.238 | 297,747 | -0.01(-0.78%) |
Apr 02, 2024 | 1.238 | 1.258 | 1.200 | 1.248 | 356,262 | +0.00(+0.00%) |
Apr 01, 2024 | 1.229 | 1.258 | 1.219 | 1.248 | 287,639 | +0.00(+0.00%) |
Mar 28, 2024 | 1.229 | 1.258 | 1.185 | 1.248 | 353,534 | +0.01(+0.78%) |
Mar 27, 2024 | 1.200 | 1.258 | 1.161 | 1.238 | 435,360 | -0.01(-0.78%) |
Mar 26, 2024 | 1.277 | 1.306 | 1.238 | 1.248 | 816,153 | +0.03(+2.38%) |
Mar 25, 2024 | 1.258 | 1.258 | 1.200 | 1.219 | 460,942 | -0.02(-1.56%) |
Mar 22, 2024 | 1.219 | 1.258 | 1.209 | 1.238 | 362,891 | +0.01(+0.79%) |
Mar 21, 2024 | 1.219 | 1.238 | 1.171 | 1.229 | 547,671 | +0.00(+0.00%) |
Mar 20, 2024 | 1.190 | 1.229 | 1.156 | 1.229 | 405,335 | +0.04(+3.25%) |
Mar 19, 2024 | 1.142 | 1.199 | 1.132 | 1.190 | 310,825 | +0.04(+3.36%) |
Mar 18, 2024 | 1.122 | 1.171 | 1.122 | 1.151 | 306,898 | +0.04(+3.48%) |
Mar 15, 2024 | 1.180 | 1.180 | 1.113 | 1.113 | 552,122 | -0.07(-5.74%) |
Mar 14, 2024 | 1.180 | 1.180 | 1.132 | 1.180 | 258,511 | +0.00(+0.00%) |
Mar 13, 2024 | 1.142 | 1.180 | 1.132 | 1.180 | 366,751 | +0.00(+0.00%) |
Mar 12, 2024 | 1.171 | 1.180 | 1.113 | 1.180 | 415,912 | +0.02(+1.67%) |
Mar 11, 2024 | 1.122 | 1.161 | 1.093 | 1.161 | 366,522 | +0.02(+1.69%) |
Mar 08, 2024 | 1.171 | 1.171 | 1.113 | 1.142 | 199,515 | -0.04(-3.67%) |
Mar 07, 2024 | 1.161 | 1.185 | 1.142 | 1.185 | 320,968 | +0.01(+1.24%) |
Mar 06, 2024 | 1.200 | 1.200 | 1.142 | 1.171 | 274,866 | -0.04(-3.20%) |
Mar 05, 2024 | 1.132 | 1.209 | 1.064 | 1.209 | 529,447 | +0.10(+8.70%) |
Mar 04, 2024 | 1.219 | 1.229 | 1.113 | 1.113 | 560,656 | -0.13(-10.16%) |
Mar 01, 2024 | 1.248 | 1.258 | 1.219 | 1.238 | 328,733 | -0.03(-2.29%) |
Feb 29, 2024 | 1.219 | 1.267 | 1.180 | 1.267 | 355,012 | +0.03(+2.34%) |
Feb 28, 2024 | 1.238 | 1.258 | 1.200 | 1.238 | 287,680 | -0.02(-1.54%) |
Feb 27, 2024 | 1.287 | 1.287 | 1.180 | 1.258 | 308,057 | -0.01(-0.76%) |
Feb 26, 2024 | 1.180 | 1.276 | 1.113 | 1.267 | 369,348 | +0.09(+7.38%) |
Feb 23, 2024 | 1.122 | 1.180 | 1.093 | 1.180 | 378,762 | +0.06(+5.17%) |
Feb 22, 2024 | 1.151 | 1.161 | 1.045 | 1.122 | 409,970 | +0.00(+0.00%) |
Feb 21, 2024 | 1.035 | 1.122 | 0.9820 | 1.122 | 357,333 | +0.10(+9.43%) |
Feb 20, 2024 | 0.9965 | 1.035 | 0.9772 | 1.026 | 309,396 | +0.00(+0.00%) |
Feb 16, 2024 | 1.055 | 1.055 | 0.9965 | 1.026 | 142,116 | -0.03(-2.75%) |
Feb 15, 2024 | 0.9965 | 1.055 | 0.9868 | 1.055 | 218,556 | -0.01(-0.91%) |
Feb 14, 2024 | 0.9578 | 1.064 | 0.9578 | 1.064 | 163,788 | +0.10(+10.00%) |
Feb 13, 2024 | 0.9651 | 0.9675 | 0.9600 | 0.9675 | 138,212 | -0.01(-0.99%) |
Feb 12, 2024 | 0.9675 | 1.006 | 0.9579 | 0.9772 | 111,136 | +0.01(+1.00%) |
Feb 09, 2024 | 0.9675 | 0.9772 | 0.9578 | 0.9675 | 211,038 | +0.00(+0.00%) |
Feb 08, 2024 | 0.9965 | 1.016 | 0.9641 | 0.9675 | 258,836 | -0.05(-4.76%) |
Feb 07, 2024 | 0.9675 | 1.074 | 0.9543 | 1.016 | 307,365 | +0.03(+2.94%) |
Feb 06, 2024 | 1.006 | 1.006 | 0.9481 | 0.9868 | 259,579 | -0.01(-0.97%) |
Feb 05, 2024 | 0.9288 | 1.026 | 0.9288 | 0.9965 | 242,934 | +0.07(+7.99%) |
Feb 02, 2024 | 0.9772 | 0.9772 | 0.9097 | 0.9228 | 71,196 | -0.02(-1.67%) |