Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1.000 | 1.180 | 1.000 | 1.160 | 158,963 | +0.15(+14.85%) |
Mar 27, 2024 | 1.000 | 1.030 | 0.9897 | 1.010 | 83,239 | -0.03(-2.88%) |
Mar 26, 2024 | 1.010 | 1.080 | 0.9800 | 1.040 | 169,780 | -0.05(-4.59%) |
Mar 25, 2024 | 1.060 | 1.110 | 1.060 | 1.090 | 74,184 | +0.03(+2.83%) |
Mar 22, 2024 | 1.240 | 1.280 | 1.040 | 1.060 | 264,954 | -0.16(-13.11%) |
Mar 21, 2024 | 1.450 | 1.580 | 1.210 | 1.220 | 274,281 | -0.31(-20.26%) |
Mar 20, 2024 | 1.470 | 1.540 | 1.445 | 1.530 | 80,069 | +0.04(+2.68%) |
Mar 19, 2024 | 1.390 | 1.540 | 1.320 | 1.490 | 87,083 | +0.00(+0.00%) |
Mar 18, 2024 | 1.500 | 1.550 | 1.490 | 1.490 | 182,590 | -0.03(-1.97%) |
Mar 15, 2024 | 1.470 | 1.530 | 1.470 | 1.520 | 211,240 | +0.03(+2.01%) |
Mar 14, 2024 | 1.450 | 1.490 | 1.430 | 1.490 | 94,992 | +0.00(+0.00%) |
Mar 13, 2024 | 1.410 | 1.510 | 1.400 | 1.490 | 155,375 | +0.07(+4.93%) |
Mar 12, 2024 | 1.390 | 1.420 | 1.380 | 1.420 | 145,169 | +0.04(+2.90%) |
Mar 11, 2024 | 1.330 | 1.390 | 1.290 | 1.380 | 23,660 | +0.02(+1.57%) |
Mar 08, 2024 | 1.330 | 1.385 | 1.330 | 1.359 | 31,559 | +0.01(+0.64%) |
Mar 07, 2024 | 1.400 | 1.400 | 1.330 | 1.350 | 26,934 | -0.04(-2.88%) |
Mar 06, 2024 | 1.350 | 1.420 | 1.340 | 1.390 | 77,258 | +0.03(+2.21%) |
Mar 05, 2024 | 1.280 | 1.390 | 1.280 | 1.360 | 89,387 | +0.01(+0.74%) |
Mar 04, 2024 | 1.310 | 1.360 | 1.310 | 1.350 | 33,582 | -0.03(-2.17%) |
Mar 01, 2024 | 1.380 | 1.400 | 1.330 | 1.380 | 55,376 | +0.01(+0.73%) |
Feb 29, 2024 | 1.350 | 1.410 | 1.310 | 1.370 | 18,219 | +0.01(+0.74%) |
Feb 28, 2024 | 1.350 | 1.400 | 1.320 | 1.360 | 28,171 | +0.01(+0.74%) |
Feb 27, 2024 | 1.370 | 1.440 | 1.340 | 1.350 | 71,814 | -0.05(-3.57%) |
Feb 26, 2024 | 1.350 | 1.438 | 1.340 | 1.400 | 19,545 | +0.05(+3.70%) |
Feb 23, 2024 | 1.320 | 1.360 | 1.315 | 1.350 | 18,006 | +0.00(+0.00%) |
Feb 22, 2024 | 1.330 | 1.360 | 1.280 | 1.350 | 46,964 | +0.02(+1.50%) |
Feb 21, 2024 | 1.380 | 1.416 | 1.300 | 1.330 | 66,980 | -0.04(-2.92%) |
Feb 20, 2024 | 1.447 | 1.488 | 1.370 | 1.370 | 15,411 | -0.13(-8.67%) |
Feb 16, 2024 | 1.450 | 1.520 | 1.450 | 1.500 | 36,539 | -0.01(-0.66%) |
Feb 15, 2024 | 1.420 | 1.560 | 1.420 | 1.510 | 38,978 | +0.05(+3.42%) |
Feb 14, 2024 | 1.420 | 1.476 | 1.410 | 1.460 | 32,880 | +0.07(+5.04%) |
Feb 13, 2024 | 1.470 | 1.470 | 1.380 | 1.390 | 13,474 | -0.11(-7.33%) |
Feb 12, 2024 | 1.390 | 1.510 | 1.390 | 1.500 | 95,893 | +0.11(+7.91%) |
Feb 09, 2024 | 1.390 | 1.415 | 1.370 | 1.390 | 23,528 | -0.01(-0.71%) |
Feb 08, 2024 | 1.340 | 1.430 | 1.340 | 1.400 | 61,230 | +0.03(+2.56%) |
Feb 07, 2024 | 1.250 | 1.400 | 1.250 | 1.365 | 151,488 | -0.03(-2.50%) |
Feb 06, 2024 | 1.380 | 1.410 | 1.350 | 1.400 | 63,796 | +0.04(+2.94%) |
Feb 05, 2024 | 1.390 | 1.390 | 1.360 | 1.360 | 17,309 | -0.04(-2.86%) |
Feb 02, 2024 | 1.340 | 1.400 | 1.340 | 1.400 | 47,124 | +0.01(+0.72%) |
Feb 01, 2024 | 1.370 | 1.399 | 1.370 | 1.390 | 17,723 | +0.02(+1.46%) |
Jan 31, 2024 | 1.320 | 1.400 | 1.320 | 1.370 | 34,914 | +0.00(+0.00%) |
Jan 30, 2024 | 1.420 | 1.420 | 1.368 | 1.370 | 85,043 | -0.07(-4.86%) |
Jan 29, 2024 | 1.490 | 1.490 | 1.400 | 1.440 | 91,872 | -0.05(-3.36%) |
Jan 26, 2024 | 1.570 | 1.570 | 1.475 | 1.490 | 40,609 | -0.07(-4.49%) |
Jan 25, 2024 | 1.510 | 1.567 | 1.510 | 1.560 | 14,699 | +0.06(+4.00%) |
Jan 24, 2024 | 1.560 | 1.600 | 1.490 | 1.500 | 39,515 | -0.05(-3.23%) |
Jan 23, 2024 | 1.590 | 1.590 | 1.510 | 1.550 | 45,411 | +0.01(+0.65%) |
Jan 22, 2024 | 1.430 | 1.550 | 1.430 | 1.540 | 73,695 | +0.08(+5.48%) |
Jan 19, 2024 | 1.460 | 1.480 | 1.430 | 1.460 | 51,951 | +0.00(+0.00%) |
Jan 18, 2024 | 1.510 | 1.510 | 1.460 | 1.460 | 26,897 | -0.05(-3.31%) |
Jan 17, 2024 | 1.500 | 1.590 | 1.480 | 1.510 | 43,587 | -0.01(-0.66%) |
Jan 16, 2024 | 1.540 | 1.639 | 1.490 | 1.520 | 103,795 | -0.03(-1.94%) |
Jan 12, 2024 | 1.530 | 1.587 | 1.500 | 1.550 | 45,473 | +0.02(+1.31%) |
Jan 11, 2024 | 1.500 | 1.550 | 1.500 | 1.530 | 41,023 | -0.02(-1.29%) |
Jan 10, 2024 | 1.540 | 1.597 | 1.500 | 1.550 | 53,008 | +0.04(+2.65%) |
Jan 09, 2024 | 1.540 | 1.640 | 1.500 | 1.510 | 66,788 | +0.00(+0.00%) |
Jan 08, 2024 | 1.650 | 1.700 | 1.450 | 1.510 | 264,128 | -0.14(-8.48%) |
Jan 05, 2024 | 1.690 | 1.730 | 1.600 | 1.650 | 158,960 | -0.02(-1.20%) |
Jan 04, 2024 | 1.800 | 1.841 | 1.620 | 1.670 | 119,792 | -0.16(-8.74%) |
Jan 03, 2024 | 1.660 | 1.850 | 1.650 | 1.830 | 198,843 | +0.18(+10.91%) |