Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 1.430 | 1.530 | 1.430 | 1.530 | 1,263,411 | +0.10(+6.99%) |
Apr 25, 2024 | 1.390 | 1.440 | 1.360 | 1.430 | 308,749 | +0.04(+2.88%) |
Apr 24, 2024 | 1.350 | 1.390 | 1.345 | 1.390 | 359,510 | +0.04(+2.96%) |
Apr 23, 2024 | 1.300 | 1.375 | 1.300 | 1.350 | 293,293 | +0.04(+3.05%) |
Apr 22, 2024 | 1.390 | 1.390 | 1.310 | 1.310 | 146,548 | -0.06(-4.38%) |
Apr 19, 2024 | 1.370 | 1.400 | 1.350 | 1.370 | 211,998 | +0.00(+0.00%) |
Apr 18, 2024 | 1.370 | 1.445 | 1.370 | 1.370 | 398,076 | +0.00(+0.00%) |
Apr 17, 2024 | 1.370 | 1.460 | 1.330 | 1.370 | 1,097,872 | +0.00(+0.00%) |
Apr 16, 2024 | 1.420 | 1.420 | 1.370 | 1.370 | 545,403 | -0.05(-3.52%) |
Apr 15, 2024 | 1.470 | 1.480 | 1.410 | 1.420 | 1,086,139 | -0.03(-2.07%) |
Apr 12, 2024 | 1.450 | 1.500 | 1.450 | 1.450 | 774,410 | -0.01(-0.68%) |
Apr 11, 2024 | 1.460 | 1.465 | 1.440 | 1.460 | 484,413 | +0.01(+0.69%) |
Apr 10, 2024 | 1.450 | 1.490 | 1.430 | 1.450 | 526,088 | +0.00(+0.00%) |
Apr 09, 2024 | 1.470 | 1.510 | 1.450 | 1.450 | 122,590 | -0.04(-2.68%) |
Apr 08, 2024 | 1.510 | 1.530 | 1.480 | 1.490 | 262,985 | +0.01(+0.68%) |
Apr 05, 2024 | 1.460 | 1.500 | 1.450 | 1.480 | 445,205 | +0.02(+1.37%) |
Apr 04, 2024 | 1.450 | 1.460 | 1.420 | 1.460 | 1,247,925 | +0.01(+0.69%) |
Apr 03, 2024 | 1.440 | 1.460 | 1.420 | 1.450 | 1,605,410 | +0.00(+0.00%) |
Apr 02, 2024 | 1.450 | 1.460 | 1.440 | 1.450 | 271,607 | -0.01(-0.68%) |
Apr 01, 2024 | 1.480 | 1.480 | 1.440 | 1.460 | 226,220 | -0.02(-1.35%) |
Mar 28, 2024 | 1.480 | 0 | +0.03(+2.07%) | |||
Mar 27, 2024 | 1.460 | 1.480 | 1.435 | 1.450 | 900,954 | -0.01(-0.68%) |
Mar 26, 2024 | 1.490 | 1.490 | 1.440 | 1.460 | 2,980,756 | -0.03(-2.01%) |
Mar 25, 2024 | 1.460 | 1.490 | 1.450 | 1.490 | 5,099,076 | +0.03(+2.05%) |
Mar 22, 2024 | 1.440 | 1.460 | 1.390 | 1.460 | 582,500 | +0.03(+2.10%) |
Mar 21, 2024 | 1.470 | 1.535 | 1.420 | 1.430 | 2,048,991 | -0.04(-2.72%) |
Mar 20, 2024 | 1.420 | 1.470 | 1.360 | 1.470 | 1,136,980 | +0.05(+3.52%) |
Mar 19, 2024 | 1.460 | 1.460 | 1.400 | 1.420 | 599,082 | -0.03(-2.07%) |
Mar 18, 2024 | 1.460 | 1.470 | 1.450 | 1.450 | 393,951 | +0.02(+1.40%) |
Mar 15, 2024 | 1.450 | 1.490 | 1.410 | 1.430 | 1,666,963 | +0.00(+0.00%) |
Mar 14, 2024 | 1.460 | 1.480 | 1.390 | 1.430 | 6,744,625 | -0.02(-1.38%) |
Mar 13, 2024 | 1.310 | 1.470 | 1.310 | 1.450 | 6,125,942 | +0.14(+10.69%) |
Mar 12, 2024 | 1.290 | 1.310 | 1.220 | 1.310 | 624,099 | +0.03(+2.34%) |
Mar 11, 2024 | 1.290 | 1.300 | 1.270 | 1.280 | 220,221 | +0.01(+0.79%) |
Mar 08, 2024 | 1.270 | 1.305 | 1.240 | 1.270 | 1,049,401 | +0.00(+0.00%) |
Mar 07, 2024 | 1.260 | 1.320 | 1.250 | 1.270 | 909,752 | +0.02(+1.60%) |
Mar 06, 2024 | 1.150 | 1.270 | 1.110 | 1.250 | 3,844,351 | +0.10(+8.70%) |
Mar 05, 2024 | 1.220 | 1.245 | 1.140 | 1.150 | 1,742,034 | -0.05(-4.17%) |
Mar 04, 2024 | 1.170 | 1.240 | 1.150 | 1.200 | 891,837 | +0.02(+1.69%) |
Mar 01, 2024 | 1.150 | 1.180 | 1.105 | 1.180 | 989,220 | +0.04(+3.51%) |
Feb 29, 2024 | 1.120 | 1.170 | 1.100 | 1.140 | 1,578,560 | +0.03(+2.70%) |
Feb 28, 2024 | 1.110 | 1.130 | 1.090 | 1.110 | 674,180 | +0.00(+0.00%) |
Feb 27, 2024 | 1.100 | 1.110 | 1.090 | 1.110 | 1,539,815 | +0.01(+0.91%) |
Feb 26, 2024 | 1.120 | 1.120 | 1.090 | 1.100 | 481,815 | -0.01(-0.90%) |
Feb 23, 2024 | 1.130 | 1.130 | 1.100 | 1.110 | 251,340 | -0.03(-2.63%) |
Feb 22, 2024 | 1.100 | 1.150 | 1.090 | 1.140 | 2,986,743 | +0.12(+11.76%) |
Feb 21, 2024 | 1.120 | 1.120 | 1.000 | 1.020 | 452,810 | -0.08(-7.27%) |
Feb 20, 2024 | 1.070 | 1.110 | 1.020 | 1.100 | 795,599 | +0.03(+2.80%) |
Feb 16, 2024 | 1.070 | 0 | +0.01(+0.94%) | |||
Feb 15, 2024 | 0.9300 | 1.060 | 0.9200 | 1.060 | 1,285,739 | +0.13(+13.98%) |
Feb 14, 2024 | 0.8500 | 0.9300 | 0.8500 | 0.9300 | 329,000 | +0.05(+5.68%) |
Feb 13, 2024 | 0.8900 | 0.8900 | 0.8400 | 0.8800 | 178,066 | -0.02(-2.22%) |
Feb 12, 2024 | 0.9200 | 0.9300 | 0.8700 | 0.9000 | 529,839 | -0.01(-1.10%) |
Feb 09, 2024 | 0.9300 | 0.9400 | 0.8900 | 0.9100 | 2,320,457 | -0.01(-1.09%) |
Feb 08, 2024 | 0.9500 | 0.9500 | 0.9000 | 0.9200 | 1,382,800 | -0.06(-6.12%) |
Feb 07, 2024 | 0.9300 | 0.9800 | 0.8900 | 0.9800 | 241,554 | +0.04(+4.26%) |
Feb 06, 2024 | 0.8600 | 0.9500 | 0.8500 | 0.9400 | 475,942 | +0.07(+8.05%) |
Feb 05, 2024 | 0.9000 | 0.9000 | 0.8500 | 0.8700 | 152,945 | -0.03(-3.33%) |
Feb 02, 2024 | 0.9600 | 0.9600 | 0.8500 | 0.9000 | 637,138 | -0.03(-3.23%) |