Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 1.480 | 1.600 | 1.440 | 1.570 | 380,722 | +0.11(+7.90%) |
Apr 25, 2024 | 1.420 | 1.460 | 1.400 | 1.455 | 85,477 | +0.03(+1.75%) |
Apr 24, 2024 | 1.440 | 1.440 | 1.410 | 1.430 | 131,411 | +0.01(+0.70%) |
Apr 23, 2024 | 1.450 | 1.470 | 1.411 | 1.420 | 103,481 | -0.04(-2.74%) |
Apr 22, 2024 | 1.380 | 1.470 | 1.380 | 1.460 | 123,764 | +0.02(+1.39%) |
Apr 19, 2024 | 1.410 | 1.450 | 1.407 | 1.440 | 351,581 | +0.03(+2.49%) |
Apr 18, 2024 | 1.410 | 1.420 | 1.390 | 1.405 | 58,855 | +0.01(+0.36%) |
Apr 17, 2024 | 1.410 | 1.420 | 1.400 | 1.400 | 102,913 | -0.01(-0.71%) |
Apr 16, 2024 | 1.450 | 1.450 | 1.380 | 1.410 | 334,442 | -0.01(-0.70%) |
Apr 15, 2024 | 1.570 | 1.570 | 1.410 | 1.420 | 493,672 | -0.11(-7.49%) |
Apr 12, 2024 | 1.570 | 1.590 | 1.520 | 1.535 | 503,175 | -0.03(-1.92%) |
Apr 11, 2024 | 1.590 | 1.620 | 1.530 | 1.565 | 169,709 | -0.02(-0.95%) |
Apr 10, 2024 | 1.590 | 1.660 | 1.570 | 1.580 | 294,683 | -0.01(-0.63%) |
Apr 09, 2024 | 1.530 | 1.620 | 1.530 | 1.590 | 192,483 | +0.06(+3.92%) |
Apr 08, 2024 | 1.530 | 1.560 | 1.500 | 1.530 | 142,048 | -0.01(-0.65%) |
Apr 05, 2024 | 1.490 | 1.560 | 1.490 | 1.540 | 139,007 | +0.03(+1.99%) |
Apr 04, 2024 | 1.590 | 1.590 | 1.490 | 1.510 | 147,727 | -0.05(-3.51%) |
Apr 03, 2024 | 1.600 | 1.600 | 1.550 | 1.565 | 184,567 | +0.00(+0.00%) |
Apr 02, 2024 | 1.500 | 1.630 | 1.500 | 1.565 | 230,562 | +0.06(+4.33%) |
Apr 01, 2024 | 1.500 | 1.550 | 1.490 | 1.500 | 58,763 | -0.03(-1.96%) |
Mar 28, 2024 | 1.530 | 1.550 | 1.510 | 1.530 | 180,110 | +0.04(+2.68%) |
Mar 27, 2024 | 1.460 | 1.510 | 1.460 | 1.490 | 82,534 | +0.03(+2.05%) |
Mar 26, 2024 | 1.490 | 1.500 | 1.450 | 1.460 | 70,310 | +0.00(+0.00%) |
Mar 25, 2024 | 1.530 | 1.530 | 1.450 | 1.460 | 110,824 | -0.07(-4.58%) |
Mar 22, 2024 | 1.530 | 1.565 | 1.500 | 1.530 | 267,645 | +0.02(+1.32%) |
Mar 21, 2024 | 1.640 | 1.640 | 1.480 | 1.510 | 202,246 | -0.09(-5.63%) |
Mar 20, 2024 | 1.490 | 1.655 | 1.480 | 1.600 | 623,064 | +0.09(+5.96%) |
Mar 19, 2024 | 1.480 | 1.550 | 1.430 | 1.510 | 366,046 | +0.00(+0.00%) |
Mar 18, 2024 | 1.510 | 1.530 | 1.470 | 1.510 | 345,401 | +0.00(+0.00%) |
Mar 15, 2024 | 1.500 | 1.600 | 1.500 | 1.510 | 305,768 | +0.01(+0.67%) |
Mar 14, 2024 | 1.510 | 1.569 | 1.450 | 1.500 | 435,614 | -0.03(-1.96%) |
Mar 13, 2024 | 1.380 | 1.560 | 1.379 | 1.530 | 681,542 | +0.17(+12.50%) |
Mar 12, 2024 | 1.330 | 1.380 | 1.330 | 1.360 | 111,578 | +0.02(+1.49%) |
Mar 11, 2024 | 1.370 | 1.400 | 1.340 | 1.340 | 106,940 | -0.06(-4.29%) |
Mar 08, 2024 | 1.400 | 1.430 | 1.390 | 1.400 | 130,297 | -0.02(-1.41%) |
Mar 07, 2024 | 1.420 | 1.440 | 1.410 | 1.420 | 191,311 | +0.01(+0.71%) |
Mar 06, 2024 | 1.400 | 1.419 | 1.380 | 1.410 | 182,417 | +0.04(+2.92%) |
Mar 05, 2024 | 1.390 | 1.427 | 1.370 | 1.370 | 149,080 | -0.05(-3.52%) |
Mar 04, 2024 | 1.270 | 1.440 | 1.270 | 1.420 | 613,112 | +0.19(+15.45%) |
Mar 01, 2024 | 1.230 | 1.290 | 1.230 | 1.230 | 53,210 | -0.05(-3.91%) |
Feb 29, 2024 | 1.280 | 1.300 | 1.260 | 1.280 | 208,341 | +0.01(+0.79%) |
Feb 28, 2024 | 1.150 | 1.270 | 1.150 | 1.270 | 309,152 | +0.12(+10.44%) |
Feb 27, 2024 | 1.140 | 1.150 | 1.120 | 1.150 | 78,870 | +0.01(+1.31%) |
Feb 26, 2024 | 1.140 | 1.140 | 1.081 | 1.135 | 150,849 | +0.01(+0.44%) |
Feb 23, 2024 | 0.9700 | 1.130 | 0.9700 | 1.130 | 509,551 | +0.18(+18.95%) |
Feb 22, 2024 | 1.010 | 1.010 | 0.9500 | 0.9500 | 175,225 | -0.06(-5.94%) |
Feb 21, 2024 | 0.9800 | 1.010 | 0.9701 | 1.010 | 71,346 | +0.04(+4.12%) |
Feb 20, 2024 | 1.020 | 1.040 | 0.9501 | 0.9700 | 156,180 | -0.02(-2.02%) |
Feb 16, 2024 | 1.000 | 1.030 | 0.9900 | 0.9900 | 49,491 | -0.02(-1.98%) |
Feb 15, 2024 | 1.030 | 1.050 | 0.9900 | 1.010 | 59,755 | +0.01(+1.00%) |
Feb 14, 2024 | 1.000 | 1.037 | 0.9700 | 1.000 | 106,273 | +0.01(+1.01%) |
Feb 13, 2024 | 1.030 | 1.040 | 0.9800 | 0.9900 | 243,558 | -0.05(-4.81%) |
Feb 12, 2024 | 1.050 | 1.055 | 1.030 | 1.040 | 93,188 | -0.01(-0.95%) |
Feb 09, 2024 | 1.050 | 1.060 | 1.030 | 1.050 | 62,281 | +0.01(+0.96%) |
Feb 08, 2024 | 1.050 | 1.080 | 1.030 | 1.040 | 99,065 | -0.03(-2.80%) |
Feb 07, 2024 | 1.070 | 1.080 | 1.030 | 1.070 | 54,830 | +0.02(+1.90%) |
Feb 06, 2024 | 1.070 | 1.080 | 1.050 | 1.050 | 151,084 | -0.02(-1.87%) |
Feb 05, 2024 | 1.100 | 1.100 | 1.050 | 1.070 | 101,474 | -0.02(-1.83%) |
Feb 02, 2024 | 1.090 | 1.110 | 1.060 | 1.090 | 112,295 | -0.01(-0.91%) |