Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 1.370 | 1.420 | 1.300 | 1.380 | 131,444 | -0.01(-0.72%) |
Apr 25, 2024 | 1.300 | 1.450 | 1.160 | 1.390 | 188,320 | +0.05(+3.73%) |
Apr 24, 2024 | 1.400 | 1.480 | 1.280 | 1.340 | 375,980 | -0.17(-11.26%) |
Apr 23, 2024 | 1.590 | 1.720 | 1.440 | 1.510 | 876,996 | -0.06(-3.82%) |
Apr 22, 2024 | 1.190 | 1.580 | 1.170 | 1.570 | 690,372 | +0.38(+31.93%) |
Apr 19, 2024 | 1.170 | 1.238 | 1.110 | 1.190 | 263,199 | +0.08(+7.21%) |
Apr 18, 2024 | 1.030 | 1.260 | 0.9776 | 1.110 | 270,421 | +0.11(+11.00%) |
Apr 17, 2024 | 1.010 | 1.030 | 0.9506 | 1.000 | 74,064 | -0.03(-2.91%) |
Apr 16, 2024 | 0.9370 | 1.030 | 0.8520 | 1.030 | 236,538 | +0.06(+6.63%) |
Apr 15, 2024 | 1.040 | 1.065 | 0.9302 | 0.9660 | 284,800 | -0.08(-8.00%) |
Apr 12, 2024 | 1.090 | 1.160 | 1.030 | 1.050 | 216,810 | -0.05(-4.55%) |
Apr 11, 2024 | 1.110 | 1.190 | 1.060 | 1.100 | 237,530 | -0.01(-0.90%) |
Apr 10, 2024 | 1.160 | 1.250 | 1.095 | 1.110 | 296,814 | -0.06(-5.13%) |
Apr 09, 2024 | 1.220 | 1.280 | 1.150 | 1.170 | 385,222 | -0.10(-7.87%) |
Apr 08, 2024 | 1.330 | 1.330 | 1.220 | 1.270 | 114,121 | +0.00(+0.00%) |
Apr 05, 2024 | 1.270 | 1.320 | 1.250 | 1.270 | 98,600 | -0.03(-2.31%) |
Apr 04, 2024 | 1.310 | 1.358 | 1.240 | 1.300 | 227,635 | +0.00(+0.00%) |
Apr 03, 2024 | 1.220 | 1.340 | 1.200 | 1.300 | 216,534 | +0.07(+5.69%) |
Apr 02, 2024 | 1.310 | 1.350 | 1.161 | 1.230 | 809,881 | -0.16(-11.51%) |
Apr 01, 2024 | 1.530 | 1.548 | 1.250 | 1.390 | 262,508 | -0.14(-9.15%) |
Mar 28, 2024 | 1.440 | 1.510 | 1.510 | 1.530 | 634,261 | +0.10(+6.99%) |
Mar 27, 2024 | 1.510 | 1.540 | 1.390 | 1.430 | 297,143 | -0.08(-5.30%) |
Mar 26, 2024 | 1.700 | 1.700 | 1.473 | 1.510 | 326,085 | -0.07(-4.43%) |
Mar 25, 2024 | 1.440 | 1.590 | 1.440 | 1.580 | 305,095 | +0.14(+9.72%) |
Mar 22, 2024 | 1.530 | 1.530 | 1.410 | 1.440 | 254,367 | -0.11(-7.10%) |
Mar 21, 2024 | 1.620 | 1.660 | 1.530 | 1.550 | 251,540 | -0.06(-3.73%) |
Mar 20, 2024 | 1.460 | 1.680 | 1.431 | 1.610 | 723,370 | +0.11(+7.33%) |
Mar 19, 2024 | 1.360 | 1.538 | 1.310 | 1.500 | 454,872 | +0.10(+7.14%) |
Mar 18, 2024 | 1.370 | 1.470 | 1.300 | 1.400 | 289,543 | -0.01(-0.71%) |
Mar 15, 2024 | 1.270 | 1.410 | 1.231 | 1.410 | 320,696 | +0.15(+11.90%) |
Mar 14, 2024 | 1.410 | 1.430 | 1.230 | 1.260 | 487,567 | -0.15(-10.64%) |
Mar 13, 2024 | 1.360 | 1.480 | 1.360 | 1.410 | 320,842 | +0.02(+1.44%) |
Mar 12, 2024 | 1.540 | 1.614 | 1.370 | 1.390 | 417,941 | -0.19(-12.03%) |
Mar 11, 2024 | 1.990 | 2.010 | 1.510 | 1.580 | 1,320,001 | -0.11(-6.51%) |
Mar 08, 2024 | 1.450 | 1.700 | 1.440 | 1.690 | 872,037 | +0.27(+19.01%) |
Mar 07, 2024 | 1.280 | 1.430 | 1.250 | 1.420 | 405,572 | +0.17(+13.60%) |
Mar 06, 2024 | 1.370 | 1.370 | 1.145 | 1.250 | 736,385 | -0.03(-2.34%) |
Mar 05, 2024 | 1.470 | 1.510 | 1.250 | 1.280 | 796,411 | -0.22(-14.67%) |
Mar 04, 2024 | 1.700 | 1.700 | 1.460 | 1.500 | 799,781 | -0.17(-10.18%) |
Mar 01, 2024 | 1.580 | 1.730 | 1.450 | 1.670 | 533,519 | +0.10(+6.71%) |
Feb 29, 2024 | 1.880 | 1.910 | 1.560 | 1.565 | 825,069 | -0.27(-14.48%) |
Feb 28, 2024 | 2.000 | 2.070 | 1.810 | 1.830 | 733,695 | -0.13(-6.63%) |
Feb 27, 2024 | 2.100 | 2.170 | 1.863 | 1.960 | 780,626 | +0.04(+2.08%) |
Feb 26, 2024 | 1.610 | 1.970 | 1.600 | 1.920 | 923,658 | +0.32(+20.00%) |
Feb 23, 2024 | 1.670 | 1.700 | 1.560 | 1.600 | 384,945 | -0.09(-5.33%) |
Feb 22, 2024 | 1.770 | 1.860 | 1.690 | 1.690 | 484,484 | -0.11(-6.11%) |
Feb 21, 2024 | 1.700 | 1.830 | 1.653 | 1.800 | 394,658 | +0.07(+4.05%) |
Feb 20, 2024 | 1.870 | 1.970 | 1.670 | 1.730 | 682,130 | -0.06(-3.35%) |
Feb 16, 2024 | 1.640 | 2.074 | 1.590 | 1.790 | 1,823,093 | +0.22(+14.01%) |
Feb 15, 2024 | 2.070 | 2.070 | 1.550 | 1.570 | 1,807,586 | -0.49(-23.79%) |
Feb 14, 2024 | 2.470 | 2.510 | 2.020 | 2.060 | 1,133,821 | -0.10(-4.63%) |
Feb 13, 2024 | 2.220 | 2.350 | 2.120 | 2.160 | 762,524 | -0.40(-15.62%) |
Feb 12, 2024 | 2.690 | 2.930 | 2.350 | 2.560 | 1,587,193 | -0.17(-6.23%) |
Feb 09, 2024 | 2.950 | 2.960 | 2.625 | 2.730 | 1,292,203 | +0.07(+2.63%) |
Feb 08, 2024 | 2.610 | 2.866 | 2.520 | 2.660 | 959,014 | +0.23(+9.47%) |
Feb 07, 2024 | 2.280 | 2.430 | 2.181 | 2.430 | 245,840 | +0.17(+7.52%) |
Feb 06, 2024 | 2.080 | 2.264 | 2.060 | 2.260 | 119,828 | +0.16(+7.62%) |
Feb 05, 2024 | 2.260 | 2.290 | 2.100 | 2.100 | 158,645 | -0.20(-8.70%) |
Feb 02, 2024 | 2.090 | 2.310 | 2.090 | 2.300 | 332,212 | +0.11(+5.02%) |