Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 1.530 | 1.580 | 1.490 | 1.530 | 94,723 | +0.02(+1.32%) |
Apr 22, 2024 | 1.470 | 1.550 | 1.445 | 1.510 | 121,412 | +0.09(+6.34%) |
Apr 19, 2024 | 1.450 | 1.450 | 1.403 | 1.420 | 32,560 | -0.03(-2.07%) |
Apr 18, 2024 | 1.410 | 1.467 | 1.350 | 1.450 | 84,368 | +0.06(+4.32%) |
Apr 17, 2024 | 1.400 | 1.450 | 1.340 | 1.390 | 78,674 | -0.01(-0.71%) |
Apr 16, 2024 | 1.420 | 1.430 | 1.350 | 1.400 | 145,673 | -0.05(-3.45%) |
Apr 15, 2024 | 1.520 | 1.560 | 1.410 | 1.450 | 262,507 | -0.04(-2.68%) |
Apr 12, 2024 | 1.550 | 1.560 | 1.440 | 1.490 | 71,795 | -0.09(-5.70%) |
Apr 11, 2024 | 1.570 | 1.600 | 1.520 | 1.580 | 55,864 | +0.00(+0.00%) |
Apr 10, 2024 | 1.500 | 1.598 | 1.500 | 1.580 | 77,276 | -0.01(-0.63%) |
Apr 09, 2024 | 1.650 | 1.650 | 1.510 | 1.590 | 71,589 | -0.03(-1.85%) |
Apr 08, 2024 | 1.700 | 1.700 | 1.600 | 1.620 | 76,895 | -0.03(-1.82%) |
Apr 05, 2024 | 1.670 | 1.698 | 1.600 | 1.650 | 76,901 | -0.01(-0.60%) |
Apr 04, 2024 | 1.650 | 1.697 | 1.600 | 1.660 | 145,842 | +0.06(+3.75%) |
Apr 03, 2024 | 1.630 | 1.740 | 1.579 | 1.600 | 187,834 | -0.10(-5.88%) |
Apr 02, 2024 | 1.720 | 1.730 | 1.500 | 1.700 | 290,688 | -0.07(-3.95%) |
Apr 01, 2024 | 1.720 | 1.800 | 1.690 | 1.770 | 214,653 | +0.01(+0.57%) |
Mar 28, 2024 | 1.570 | 1.800 | 1.530 | 1.760 | 535,000 | +0.18(+11.39%) |
Mar 27, 2024 | 1.580 | 1.580 | 1.460 | 1.580 | 112,124 | +0.08(+5.33%) |
Mar 26, 2024 | 1.580 | 1.660 | 1.500 | 1.500 | 248,212 | -0.07(-4.46%) |
Mar 25, 2024 | 1.320 | 1.719 | 1.300 | 1.570 | 638,656 | +0.27(+20.77%) |
Mar 22, 2024 | 1.290 | 1.320 | 1.220 | 1.300 | 82,926 | -0.01(-0.76%) |
Mar 21, 2024 | 1.380 | 1.380 | 1.260 | 1.310 | 71,368 | -0.03(-2.24%) |
Mar 20, 2024 | 1.220 | 1.360 | 1.150 | 1.340 | 148,927 | +0.12(+9.84%) |
Mar 19, 2024 | 1.290 | 1.300 | 1.190 | 1.220 | 266,962 | -0.06(-4.69%) |
Mar 18, 2024 | 1.350 | 1.400 | 1.280 | 1.280 | 81,231 | -0.12(-8.57%) |
Mar 15, 2024 | 1.290 | 1.400 | 1.252 | 1.400 | 67,581 | +0.11(+8.53%) |
Mar 14, 2024 | 1.390 | 1.452 | 1.260 | 1.290 | 287,769 | -0.11(-7.86%) |
Mar 13, 2024 | 1.450 | 1.500 | 1.390 | 1.400 | 128,227 | -0.02(-1.41%) |
Mar 12, 2024 | 1.550 | 1.570 | 1.390 | 1.420 | 359,563 | -0.15(-9.55%) |
Mar 11, 2024 | 1.610 | 1.620 | 1.510 | 1.570 | 205,843 | +0.02(+1.29%) |
Mar 08, 2024 | 1.580 | 1.670 | 1.460 | 1.550 | 339,356 | -0.02(-1.27%) |
Mar 07, 2024 | 1.480 | 1.580 | 1.452 | 1.570 | 183,727 | +0.09(+6.08%) |
Mar 06, 2024 | 1.560 | 1.603 | 1.450 | 1.480 | 195,548 | -0.03(-1.99%) |
Mar 05, 2024 | 1.660 | 1.720 | 1.500 | 1.510 | 285,010 | -0.18(-10.65%) |
Mar 04, 2024 | 1.720 | 1.770 | 1.640 | 1.690 | 350,731 | +0.01(+0.60%) |
Mar 01, 2024 | 1.680 | 1.761 | 1.620 | 1.680 | 166,390 | -0.01(-0.59%) |
Feb 29, 2024 | 1.770 | 1.790 | 1.620 | 1.690 | 208,230 | -0.04(-2.31%) |
Feb 28, 2024 | 1.820 | 1.890 | 1.690 | 1.730 | 384,413 | -0.01(-0.57%) |
Feb 27, 2024 | 1.840 | 1.840 | 1.680 | 1.740 | 325,160 | +0.00(+0.00%) |
Feb 26, 2024 | 1.620 | 1.780 | 1.620 | 1.740 | 357,490 | +0.15(+9.43%) |
Feb 23, 2024 | 1.620 | 1.660 | 1.550 | 1.590 | 170,681 | -0.03(-1.85%) |
Feb 22, 2024 | 1.660 | 1.694 | 1.610 | 1.620 | 86,100 | -0.03(-1.82%) |
Feb 21, 2024 | 1.590 | 1.660 | 1.560 | 1.650 | 50,146 | +0.00(+0.00%) |
Feb 20, 2024 | 1.730 | 1.743 | 1.500 | 1.650 | 270,557 | -0.09(-5.17%) |
Feb 16, 2024 | 1.770 | 1.840 | 1.660 | 1.740 | 243,752 | -0.02(-1.14%) |
Feb 15, 2024 | 1.820 | 1.860 | 1.670 | 1.760 | 162,119 | -0.04(-2.22%) |
Feb 14, 2024 | 1.840 | 1.880 | 1.710 | 1.800 | 311,273 | +0.11(+6.51%) |
Feb 13, 2024 | 1.780 | 1.840 | 1.660 | 1.690 | 291,345 | -0.14(-7.65%) |
Feb 12, 2024 | 1.760 | 1.920 | 1.700 | 1.830 | 310,954 | +0.08(+4.57%) |
Feb 09, 2024 | 1.730 | 1.820 | 1.630 | 1.750 | 320,769 | +0.11(+6.71%) |
Feb 08, 2024 | 1.650 | 1.744 | 1.580 | 1.640 | 239,999 | +0.08(+5.13%) |
Feb 07, 2024 | 1.600 | 1.604 | 1.460 | 1.560 | 71,431 | +0.03(+1.96%) |
Feb 06, 2024 | 1.500 | 1.570 | 1.450 | 1.530 | 167,196 | -0.03(-1.92%) |
Feb 05, 2024 | 1.660 | 1.680 | 1.510 | 1.560 | 92,699 | -0.09(-5.45%) |
Feb 02, 2024 | 1.600 | 1.680 | 1.600 | 1.650 | 28,735 | +0.01(+0.61%) |