Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1.320 | 1.460 | 1.460 | 1.430 | 2,332,330 | +0.09(+6.72%) |
Mar 27, 2024 | 1.390 | 1.400 | 1.290 | 1.340 | 1,685,177 | -0.00(-0.37%) |
Mar 26, 2024 | 1.550 | 1.570 | 1.280 | 1.345 | 6,705,240 | -0.21(-13.23%) |
Mar 25, 2024 | 1.640 | 1.673 | 1.540 | 1.550 | 2,777,135 | -0.08(-4.91%) |
Mar 22, 2024 | 1.680 | 1.680 | 1.575 | 1.630 | 3,150,420 | -0.13(-7.39%) |
Mar 21, 2024 | 1.700 | 1.850 | 1.695 | 1.760 | 1,930,879 | +0.06(+3.53%) |
Mar 20, 2024 | 1.700 | 1.740 | 1.630 | 1.700 | 1,249,405 | +0.03(+1.80%) |
Mar 19, 2024 | 1.700 | 1.720 | 1.610 | 1.670 | 1,452,170 | -0.07(-4.02%) |
Mar 18, 2024 | 1.750 | 1.800 | 1.665 | 1.740 | 1,706,329 | +0.07(+4.19%) |
Mar 15, 2024 | 1.710 | 1.800 | 1.660 | 1.670 | 1,403,265 | -0.04(-2.34%) |
Mar 14, 2024 | 1.900 | 1.950 | 1.665 | 1.710 | 3,183,249 | -0.12(-6.56%) |
Mar 13, 2024 | 1.760 | 2.070 | 1.710 | 1.830 | 6,280,640 | +0.08(+4.57%) |
Mar 12, 2024 | 1.560 | 2.000 | 1.500 | 1.750 | 9,508,104 | +0.20(+12.90%) |
Mar 11, 2024 | 1.630 | 1.700 | 1.550 | 1.550 | 1,954,896 | -0.07(-4.32%) |
Mar 08, 2024 | 1.560 | 1.630 | 1.540 | 1.620 | 1,790,567 | +0.05(+3.18%) |
Mar 07, 2024 | 1.440 | 1.580 | 1.430 | 1.570 | 2,155,439 | +0.14(+9.79%) |
Mar 06, 2024 | 1.440 | 1.550 | 1.380 | 1.430 | 1,530,474 | +0.00(+0.00%) |
Mar 05, 2024 | 1.390 | 1.500 | 1.380 | 1.430 | 1,717,950 | +0.02(+1.42%) |
Mar 04, 2024 | 1.330 | 1.425 | 1.320 | 1.410 | 1,243,923 | +0.05(+3.68%) |
Mar 01, 2024 | 1.480 | 1.480 | 1.360 | 1.360 | 1,406,957 | -0.09(-6.21%) |
Feb 29, 2024 | 1.380 | 1.460 | 1.370 | 1.450 | 1,414,942 | +0.10(+7.41%) |
Feb 28, 2024 | 1.320 | 1.470 | 1.320 | 1.350 | 2,321,158 | +0.03(+2.27%) |
Feb 27, 2024 | 1.250 | 1.340 | 1.250 | 1.320 | 724,917 | +0.06(+4.76%) |
Feb 26, 2024 | 1.350 | 1.355 | 1.240 | 1.260 | 1,647,117 | -0.08(-5.97%) |
Feb 23, 2024 | 1.230 | 1.359 | 1.230 | 1.340 | 1,535,431 | +0.11(+8.94%) |
Feb 22, 2024 | 1.250 | 1.280 | 1.220 | 1.230 | 705,238 | +0.00(+0.00%) |
Feb 21, 2024 | 1.210 | 1.240 | 1.180 | 1.230 | 687,622 | +0.02(+1.65%) |
Feb 20, 2024 | 1.230 | 1.249 | 1.190 | 1.210 | 997,397 | -0.02(-1.63%) |
Feb 16, 2024 | 1.250 | 1.250 | 1.220 | 1.230 | 614,736 | -0.01(-0.81%) |
Feb 15, 2024 | 1.220 | 1.255 | 1.210 | 1.240 | 952,032 | +0.01(+0.81%) |
Feb 14, 2024 | 1.230 | 1.280 | 1.220 | 1.230 | 815,353 | +0.01(+0.82%) |
Feb 13, 2024 | 1.270 | 1.270 | 1.190 | 1.220 | 1,248,843 | -0.05(-3.94%) |
Feb 12, 2024 | 1.250 | 1.290 | 1.230 | 1.270 | 567,675 | +0.03(+2.42%) |
Feb 09, 2024 | 1.300 | 1.310 | 1.230 | 1.240 | 1,228,342 | -0.04(-3.13%) |
Feb 08, 2024 | 1.280 | 1.310 | 1.225 | 1.280 | 978,877 | +0.00(+0.00%) |
Feb 07, 2024 | 1.290 | 1.350 | 1.250 | 1.280 | 2,417,653 | -0.04(-3.03%) |
Feb 06, 2024 | 1.340 | 1.380 | 1.290 | 1.320 | 1,595,501 | -0.02(-1.49%) |
Feb 05, 2024 | 1.310 | 1.350 | 1.280 | 1.340 | 1,816,492 | +0.05(+3.88%) |
Feb 02, 2024 | 1.390 | 1.390 | 1.270 | 1.290 | 1,306,246 | -0.06(-4.44%) |
Feb 01, 2024 | 1.320 | 1.350 | 1.280 | 1.350 | 532,505 | +0.04(+3.05%) |
Jan 31, 2024 | 1.350 | 1.380 | 1.300 | 1.310 | 651,071 | -0.04(-2.96%) |
Jan 30, 2024 | 1.380 | 1.390 | 1.330 | 1.350 | 567,549 | -0.04(-2.88%) |
Jan 29, 2024 | 1.330 | 1.395 | 1.310 | 1.390 | 499,067 | +0.06(+4.51%) |
Jan 26, 2024 | 1.390 | 1.405 | 1.280 | 1.330 | 804,413 | -0.06(-4.32%) |
Jan 25, 2024 | 1.360 | 1.400 | 1.360 | 1.390 | 555,482 | +0.03(+2.21%) |
Jan 24, 2024 | 1.340 | 1.390 | 1.330 | 1.360 | 805,098 | +0.01(+0.74%) |
Jan 23, 2024 | 1.310 | 1.400 | 1.310 | 1.350 | 822,970 | +0.04(+3.05%) |
Jan 22, 2024 | 1.280 | 1.330 | 1.260 | 1.310 | 957,702 | +0.06(+4.80%) |
Jan 19, 2024 | 1.240 | 1.270 | 1.150 | 1.250 | 1,168,130 | +0.04(+3.31%) |
Jan 18, 2024 | 1.280 | 1.293 | 1.170 | 1.210 | 1,431,598 | -0.05(-3.97%) |
Jan 17, 2024 | 1.270 | 1.320 | 1.230 | 1.260 | 640,598 | +0.03(+2.44%) |
Jan 16, 2024 | 1.420 | 1.440 | 1.200 | 1.230 | 2,404,458 | -0.21(-14.58%) |
Jan 12, 2024 | 1.350 | 1.440 | 1.340 | 1.440 | 1,040,411 | +0.09(+6.67%) |
Jan 11, 2024 | 1.440 | 1.470 | 1.330 | 1.350 | 1,611,976 | -0.10(-6.90%) |
Jan 10, 2024 | 1.530 | 1.555 | 1.420 | 1.450 | 2,251,670 | -0.05(-3.33%) |
Jan 09, 2024 | 1.480 | 1.600 | 1.410 | 1.500 | 3,731,094 | +0.03(+2.39%) |
Jan 08, 2024 | 1.310 | 1.490 | 1.292 | 1.465 | 3,116,213 | +0.16(+11.83%) |
Jan 05, 2024 | 1.350 | 1.400 | 1.250 | 1.310 | 2,646,466 | +0.00(+0.00%) |
Jan 04, 2024 | 1.170 | 1.420 | 1.158 | 1.310 | 5,461,915 | +0.15(+12.93%) |
Jan 03, 2024 | 1.080 | 1.200 | 1.050 | 1.160 | 1,990,819 | +0.09(+8.41%) |