Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 1.280 | 1.290 | 1.200 | 1.210 | 12,246,102 | -0.08(-6.20%) |
Apr 24, 2024 | 1.370 | 1.380 | 1.280 | 1.290 | 11,684,790 | -0.07(-5.15%) |
Apr 23, 2024 | 1.390 | 1.430 | 1.360 | 1.360 | 8,672,850 | +0.00(+0.00%) |
Apr 22, 2024 | 1.300 | 1.390 | 1.300 | 1.360 | 11,101,729 | +0.05(+3.82%) |
Apr 19, 2024 | 1.320 | 1.340 | 1.280 | 1.310 | 7,988,324 | -0.01(-0.76%) |
Apr 18, 2024 | 1.320 | 1.360 | 1.290 | 1.320 | 6,018,370 | +0.00(+0.00%) |
Apr 17, 2024 | 1.330 | 1.370 | 1.320 | 1.320 | 7,845,136 | -0.01(-0.75%) |
Apr 16, 2024 | 1.370 | 1.390 | 1.320 | 1.330 | 6,885,102 | -0.04(-2.92%) |
Apr 15, 2024 | 1.390 | 1.420 | 1.350 | 1.370 | 8,367,645 | -0.01(-0.72%) |
Apr 12, 2024 | 1.420 | 1.420 | 1.370 | 1.380 | 7,169,052 | -0.06(-4.17%) |
Apr 11, 2024 | 1.410 | 1.460 | 1.370 | 1.440 | 7,699,124 | +0.06(+4.35%) |
Apr 10, 2024 | 1.400 | 1.400 | 1.350 | 1.380 | 9,909,128 | -0.08(-5.48%) |
Apr 09, 2024 | 1.380 | 1.480 | 1.370 | 1.460 | 10,177,643 | +0.09(+6.57%) |
Apr 08, 2024 | 1.370 | 1.410 | 1.350 | 1.370 | 6,914,935 | +0.03(+2.24%) |
Apr 05, 2024 | 1.340 | 1.360 | 1.270 | 1.340 | 10,113,893 | +0.00(+0.00%) |
Apr 04, 2024 | 1.420 | 1.440 | 1.330 | 1.340 | 11,525,510 | -0.08(-5.63%) |
Apr 03, 2024 | 1.370 | 1.430 | 1.360 | 1.420 | 7,352,846 | +0.01(+0.71%) |
Apr 02, 2024 | 1.450 | 1.460 | 1.370 | 1.410 | 13,234,442 | -0.05(-3.42%) |
Apr 01, 2024 | 1.540 | 1.580 | 1.460 | 1.460 | 11,164,893 | -0.10(-6.41%) |
Mar 28, 2024 | 1.580 | 1.565 | 1.540 | 1.560 | 8,279,027 | -0.02(-1.27%) |
Mar 27, 2024 | 1.580 | 1.610 | 1.550 | 1.580 | 10,529,997 | +0.03(+1.94%) |
Mar 26, 2024 | 1.610 | 1.680 | 1.550 | 1.550 | 11,959,460 | -0.06(-3.73%) |
Mar 25, 2024 | 1.630 | 1.730 | 1.600 | 1.610 | 12,363,607 | +0.00(+0.00%) |
Mar 22, 2024 | 1.720 | 1.800 | 1.610 | 1.610 | 18,703,172 | -0.10(-5.85%) |
Mar 21, 2024 | 1.790 | 1.800 | 1.700 | 1.710 | 13,692,631 | -0.06(-3.39%) |
Mar 20, 2024 | 1.690 | 1.790 | 1.660 | 1.770 | 12,900,526 | +0.08(+4.73%) |
Mar 19, 2024 | 1.580 | 1.750 | 1.540 | 1.690 | 15,809,865 | +0.08(+4.97%) |
Mar 18, 2024 | 1.590 | 1.650 | 1.535 | 1.610 | 8,077,440 | +0.04(+2.55%) |
Mar 15, 2024 | 1.560 | 1.620 | 1.490 | 1.570 | 28,536,800 | -0.01(-0.63%) |
Mar 14, 2024 | 1.640 | 1.640 | 1.550 | 1.580 | 9,677,310 | -0.06(-3.66%) |
Mar 13, 2024 | 1.690 | 1.750 | 1.620 | 1.640 | 10,233,717 | -0.08(-4.65%) |
Mar 12, 2024 | 1.750 | 1.766 | 1.675 | 1.720 | 7,816,677 | -0.04(-2.27%) |
Mar 11, 2024 | 1.810 | 1.880 | 1.750 | 1.760 | 14,141,249 | -0.06(-3.30%) |
Mar 08, 2024 | 1.750 | 1.830 | 1.730 | 1.820 | 11,947,700 | +0.09(+5.20%) |
Mar 07, 2024 | 1.720 | 1.780 | 1.680 | 1.730 | 7,756,601 | +0.02(+1.17%) |
Mar 06, 2024 | 1.770 | 1.780 | 1.620 | 1.710 | 12,432,606 | +0.01(+0.59%) |
Mar 05, 2024 | 1.660 | 1.800 | 1.650 | 1.700 | 12,132,804 | +0.01(+0.59%) |
Mar 04, 2024 | 1.600 | 1.740 | 1.550 | 1.690 | 12,475,634 | +0.07(+4.32%) |
Mar 01, 2024 | 1.610 | 1.665 | 1.550 | 1.620 | 9,022,530 | +0.00(+0.00%) |
Feb 29, 2024 | 1.650 | 1.670 | 1.560 | 1.620 | 11,025,622 | +0.01(+0.62%) |
Feb 28, 2024 | 1.570 | 1.630 | 1.540 | 1.610 | 8,190,166 | +0.07(+4.55%) |
Feb 27, 2024 | 1.510 | 1.560 | 1.490 | 1.540 | 9,130,408 | +0.06(+4.05%) |
Feb 26, 2024 | 1.490 | 1.526 | 1.455 | 1.480 | 12,285,705 | -0.02(-1.33%) |
Feb 23, 2024 | 1.540 | 1.560 | 1.490 | 1.500 | 8,462,728 | -0.04(-2.60%) |
Feb 22, 2024 | 1.530 | 1.570 | 1.490 | 1.540 | 9,417,359 | -0.01(-0.65%) |
Feb 21, 2024 | 1.560 | 1.590 | 1.510 | 1.550 | 7,158,690 | +0.00(+0.00%) |
Feb 20, 2024 | 1.520 | 1.610 | 1.490 | 1.550 | 12,075,451 | +0.01(+0.65%) |
Feb 16, 2024 | 1.590 | 1.610 | 1.530 | 1.540 | 12,690,227 | -0.06(-3.75%) |
Feb 15, 2024 | 1.620 | 1.670 | 1.570 | 1.600 | 9,169,079 | +0.01(+0.63%) |
Feb 14, 2024 | 1.670 | 1.715 | 1.580 | 1.590 | 10,421,275 | -0.03(-1.85%) |
Feb 13, 2024 | 1.680 | 1.750 | 1.590 | 1.620 | 18,132,896 | -0.15(-8.47%) |
Feb 12, 2024 | 1.520 | 1.800 | 1.520 | 1.770 | 25,239,356 | +0.25(+16.45%) |
Feb 09, 2024 | 1.490 | 1.550 | 1.450 | 1.520 | 12,144,067 | +0.02(+1.33%) |
Feb 08, 2024 | 1.450 | 1.540 | 1.410 | 1.500 | 14,680,130 | +0.05(+3.45%) |
Feb 07, 2024 | 1.520 | 1.520 | 1.400 | 1.450 | 28,657,438 | +0.10(+7.41%) |
Feb 06, 2024 | 1.290 | 1.380 | 1.290 | 1.350 | 20,496,040 | +0.06(+4.65%) |
Feb 05, 2024 | 1.290 | 1.340 | 1.260 | 1.290 | 13,137,053 | -0.01(-0.77%) |
Feb 02, 2024 | 1.250 | 1.320 | 1.210 | 1.300 | 13,956,611 | +0.02(+1.56%) |