Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 1.390 | 1.440 | 1.330 | 1.360 | 451,383 | -0.03(-2.16%) |
Apr 29, 2024 | 1.400 | 1.425 | 1.345 | 1.390 | 334,961 | +0.02(+1.46%) |
Apr 26, 2024 | 1.280 | 1.370 | 1.270 | 1.370 | 495,770 | +0.10(+7.87%) |
Apr 25, 2024 | 1.180 | 1.280 | 1.150 | 1.270 | 623,877 | +0.07(+5.83%) |
Apr 24, 2024 | 1.210 | 1.220 | 1.180 | 1.200 | 339,902 | +0.00(+0.00%) |
Apr 23, 2024 | 1.160 | 1.240 | 1.160 | 1.200 | 574,609 | +0.03(+2.56%) |
Apr 22, 2024 | 1.150 | 1.170 | 1.150 | 1.170 | 206,397 | +0.02(+1.74%) |
Apr 19, 2024 | 1.220 | 1.220 | 1.110 | 1.150 | 505,015 | -0.09(-7.26%) |
Apr 18, 2024 | 1.270 | 1.350 | 1.190 | 1.240 | 709,831 | +0.02(+1.64%) |
Apr 17, 2024 | 1.130 | 1.220 | 1.120 | 1.220 | 492,882 | +0.08(+7.02%) |
Apr 16, 2024 | 1.160 | 1.170 | 1.055 | 1.140 | 324,351 | -0.02(-1.72%) |
Apr 15, 2024 | 1.270 | 1.270 | 1.110 | 1.160 | 534,660 | -0.08(-6.45%) |
Apr 12, 2024 | 1.300 | 1.310 | 1.200 | 1.240 | 535,284 | -0.04(-3.13%) |
Apr 11, 2024 | 1.350 | 1.350 | 1.210 | 1.280 | 549,281 | +0.01(+0.79%) |
Apr 10, 2024 | 1.340 | 1.350 | 1.260 | 1.270 | 546,535 | -0.11(-7.97%) |
Apr 09, 2024 | 1.390 | 1.460 | 1.325 | 1.380 | 509,087 | -0.02(-1.43%) |
Apr 08, 2024 | 1.330 | 1.430 | 1.300 | 1.400 | 827,861 | +0.08(+6.06%) |
Apr 05, 2024 | 1.300 | 1.410 | 1.240 | 1.320 | 1,057,137 | +0.04(+3.13%) |
Apr 04, 2024 | 1.230 | 1.380 | 1.170 | 1.280 | 1,273,334 | +0.10(+8.47%) |
Apr 03, 2024 | 1.180 | 1.249 | 1.140 | 1.180 | 503,618 | -0.01(-0.84%) |
Apr 02, 2024 | 1.230 | 1.250 | 1.160 | 1.190 | 641,537 | -0.06(-4.80%) |
Apr 01, 2024 | 1.350 | 1.360 | 1.220 | 1.250 | 457,612 | -0.08(-6.02%) |
Mar 28, 2024 | 1.280 | 1.385 | 1.280 | 1.330 | 752,418 | +0.01(+0.76%) |
Mar 27, 2024 | 1.270 | 1.350 | 1.250 | 1.320 | 868,362 | +0.03(+2.33%) |
Mar 26, 2024 | 1.300 | 1.360 | 1.260 | 1.290 | 930,854 | -0.08(-5.84%) |
Mar 25, 2024 | 1.350 | 1.396 | 1.315 | 1.370 | 704,840 | -0.02(-1.44%) |
Mar 22, 2024 | 1.500 | 1.500 | 1.340 | 1.390 | 576,413 | -0.08(-5.44%) |
Mar 21, 2024 | 1.470 | 1.525 | 1.455 | 1.470 | 857,126 | -0.03(-2.00%) |
Mar 20, 2024 | 1.640 | 1.650 | 1.450 | 1.500 | 1,292,275 | -0.15(-9.09%) |
Mar 19, 2024 | 1.700 | 1.750 | 1.570 | 1.650 | 844,518 | -0.10(-5.71%) |
Mar 18, 2024 | 1.780 | 1.800 | 1.735 | 1.750 | 704,628 | +0.00(+0.00%) |
Mar 15, 2024 | 1.740 | 1.800 | 1.700 | 1.750 | 1,246,587 | +0.05(+2.94%) |
Mar 14, 2024 | 1.710 | 1.900 | 1.690 | 1.700 | 2,323,778 | +0.02(+1.19%) |
Mar 13, 2024 | 1.710 | 1.740 | 1.620 | 1.680 | 954,612 | +0.07(+4.35%) |
Mar 12, 2024 | 1.950 | 1.950 | 1.550 | 1.610 | 3,228,252 | -0.42(-20.69%) |
Mar 11, 2024 | 2.140 | 2.270 | 1.950 | 2.030 | 1,726,935 | -0.12(-5.58%) |
Mar 08, 2024 | 2.110 | 2.230 | 2.100 | 2.150 | 1,240,451 | +0.09(+4.37%) |
Mar 07, 2024 | 2.040 | 2.130 | 1.960 | 2.060 | 867,157 | +0.07(+3.52%) |
Mar 06, 2024 | 2.070 | 2.190 | 1.960 | 1.990 | 1,177,845 | +0.00(+0.00%) |
Mar 05, 2024 | 1.780 | 2.090 | 1.720 | 1.990 | 1,967,662 | +0.19(+10.56%) |
Mar 04, 2024 | 1.840 | 1.920 | 1.730 | 1.800 | 1,734,658 | +0.02(+1.12%) |
Mar 01, 2024 | 1.670 | 1.805 | 1.600 | 1.780 | 1,384,474 | +0.13(+7.88%) |
Feb 29, 2024 | 1.620 | 1.650 | 1.461 | 1.650 | 981,694 | +0.08(+5.10%) |
Feb 28, 2024 | 1.770 | 1.805 | 1.540 | 1.570 | 992,362 | -0.15(-8.72%) |
Feb 27, 2024 | 1.620 | 1.750 | 1.579 | 1.720 | 937,241 | +0.11(+6.83%) |
Feb 26, 2024 | 1.680 | 1.740 | 1.520 | 1.610 | 1,027,016 | -0.06(-3.59%) |
Feb 23, 2024 | 1.750 | 1.750 | 1.610 | 1.670 | 804,558 | -0.04(-2.34%) |
Feb 22, 2024 | 1.610 | 1.750 | 1.607 | 1.710 | 534,992 | +0.12(+7.55%) |
Feb 21, 2024 | 1.760 | 1.780 | 1.570 | 1.590 | 703,950 | -0.17(-9.66%) |
Feb 20, 2024 | 1.760 | 1.830 | 1.630 | 1.760 | 872,901 | +0.07(+4.14%) |
Feb 16, 2024 | 1.490 | 1.755 | 1.475 | 1.690 | 1,745,583 | +0.22(+14.97%) |
Feb 15, 2024 | 1.430 | 1.540 | 1.400 | 1.470 | 584,927 | +0.05(+3.52%) |
Feb 14, 2024 | 1.410 | 1.545 | 1.370 | 1.420 | 470,887 | +0.02(+1.43%) |
Feb 13, 2024 | 1.560 | 1.580 | 1.400 | 1.400 | 603,748 | -0.20(-12.50%) |
Feb 12, 2024 | 1.500 | 1.650 | 1.500 | 1.600 | 806,498 | +0.12(+8.11%) |
Feb 09, 2024 | 1.530 | 1.600 | 1.450 | 1.480 | 607,557 | -0.05(-3.27%) |
Feb 08, 2024 | 1.460 | 1.545 | 1.440 | 1.530 | 659,472 | +0.10(+6.99%) |
Feb 07, 2024 | 1.400 | 1.460 | 1.250 | 1.430 | 971,403 | +0.02(+1.42%) |
Feb 06, 2024 | 1.470 | 1.545 | 1.410 | 1.410 | 1,071,943 | -0.05(-3.42%) |
Feb 05, 2024 | 1.400 | 1.550 | 1.400 | 1.460 | 1,490,152 | +0.02(+1.39%) |
Feb 02, 2024 | 1.260 | 1.460 | 1.260 | 1.440 | 2,081,165 | +0.16(+12.50%) |