Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1.710 | 1.721 | 1.650 | 1.680 | 60,944 | +0.00(+0.00%) |
Mar 27, 2024 | 1.660 | 1.752 | 1.640 | 1.680 | 59,295 | +0.00(+0.00%) |
Mar 26, 2024 | 1.670 | 1.740 | 1.650 | 1.680 | 147,209 | -0.04(-2.33%) |
Mar 25, 2024 | 1.710 | 1.835 | 1.700 | 1.720 | 158,350 | -0.07(-3.91%) |
Mar 22, 2024 | 1.860 | 2.030 | 1.750 | 1.790 | 464,905 | -0.17(-8.67%) |
Mar 21, 2024 | 1.670 | 1.960 | 1.650 | 1.960 | 622,533 | +0.27(+15.98%) |
Mar 20, 2024 | 1.660 | 1.730 | 1.622 | 1.690 | 125,254 | -0.02(-1.17%) |
Mar 19, 2024 | 1.690 | 1.768 | 1.600 | 1.710 | 184,426 | +0.04(+2.40%) |
Mar 18, 2024 | 1.690 | 1.790 | 1.621 | 1.670 | 40,858 | -0.07(-4.02%) |
Mar 15, 2024 | 1.830 | 1.870 | 1.600 | 1.740 | 116,770 | -0.02(-1.14%) |
Mar 14, 2024 | 1.840 | 1.880 | 1.690 | 1.760 | 178,323 | -0.12(-6.38%) |
Mar 13, 2024 | 1.900 | 1.990 | 1.880 | 1.880 | 67,474 | -0.05(-2.59%) |
Mar 12, 2024 | 1.980 | 1.980 | 1.890 | 1.930 | 97,807 | -0.03(-1.53%) |
Mar 11, 2024 | 1.990 | 2.050 | 1.900 | 1.960 | 226,034 | -0.03(-1.51%) |
Mar 08, 2024 | 2.030 | 2.080 | 1.850 | 1.990 | 224,920 | +0.02(+1.02%) |
Mar 07, 2024 | 1.920 | 2.030 | 1.910 | 1.970 | 194,889 | -0.01(-0.51%) |
Mar 06, 2024 | 1.880 | 2.080 | 1.830 | 1.980 | 349,705 | +0.10(+5.32%) |
Mar 05, 2024 | 1.930 | 1.950 | 1.880 | 1.880 | 158,748 | -0.06(-3.09%) |
Mar 04, 2024 | 2.000 | 2.050 | 1.890 | 1.940 | 78,547 | -0.07(-3.48%) |
Mar 01, 2024 | 1.990 | 2.150 | 1.960 | 2.010 | 204,927 | +0.04(+2.03%) |
Feb 29, 2024 | 1.940 | 2.080 | 1.900 | 1.970 | 280,063 | +0.10(+5.35%) |
Feb 28, 2024 | 1.940 | 1.940 | 1.830 | 1.870 | 126,407 | -0.05(-2.60%) |
Feb 27, 2024 | 1.900 | 1.950 | 1.880 | 1.920 | 75,814 | +0.01(+0.52%) |
Feb 26, 2024 | 1.790 | 1.970 | 1.679 | 1.910 | 1,288,270 | +0.10(+5.52%) |
Feb 23, 2024 | 1.900 | 1.950 | 1.761 | 1.810 | 185,891 | -0.06(-3.21%) |
Feb 22, 2024 | 1.990 | 2.000 | 1.830 | 1.870 | 153,538 | -0.13(-6.50%) |
Feb 21, 2024 | 2.060 | 2.120 | 1.960 | 2.000 | 144,340 | -0.14(-6.54%) |
Feb 20, 2024 | 2.100 | 2.202 | 2.000 | 2.140 | 242,594 | -0.07(-3.39%) |
Feb 16, 2024 | 2.460 | 2.550 | 2.080 | 2.215 | 2,566,982 | +0.03(+1.61%) |
Feb 15, 2024 | 2.050 | 2.280 | 2.050 | 2.180 | 478,391 | +0.03(+1.16%) |
Feb 14, 2024 | 1.880 | 2.280 | 1.870 | 2.155 | 629,787 | +0.15(+7.75%) |
Feb 13, 2024 | 1.960 | 2.080 | 1.900 | 2.000 | 141,206 | -0.06(-2.91%) |
Feb 12, 2024 | 1.800 | 2.090 | 1.800 | 2.060 | 279,972 | +0.16(+8.42%) |
Feb 09, 2024 | 1.950 | 2.100 | 1.900 | 1.900 | 412,257 | -0.22(-10.38%) |
Feb 08, 2024 | 2.950 | 3.200 | 1.920 | 2.120 | 10,146,524 | +0.30(+16.48%) |
Feb 07, 2024 | 1.750 | 1.940 | 1.700 | 1.820 | 304,108 | +0.04(+1.96%) |
Feb 06, 2024 | 1.720 | 1.850 | 1.700 | 1.785 | 99,373 | +0.02(+1.42%) |
Feb 05, 2024 | 1.820 | 1.837 | 1.710 | 1.760 | 111,194 | -0.09(-4.83%) |
Feb 02, 2024 | 1.990 | 1.990 | 1.820 | 1.849 | 64,095 | -0.05(-2.66%) |
Feb 01, 2024 | 1.930 | 2.113 | 1.870 | 1.900 | 128,252 | -0.04(-2.06%) |
Jan 31, 2024 | 2.190 | 2.190 | 1.910 | 1.940 | 135,114 | -0.28(-12.61%) |
Jan 30, 2024 | 1.870 | 2.320 | 1.860 | 2.220 | 435,902 | +0.21(+10.45%) |
Jan 29, 2024 | 1.810 | 2.100 | 1.720 | 2.010 | 345,137 | +0.17(+9.24%) |
Jan 26, 2024 | 1.890 | 1.990 | 1.780 | 1.840 | 392,502 | -0.06(-3.16%) |
Jan 25, 2024 | 2.260 | 2.650 | 1.830 | 1.900 | 9,005,379 | +0.07(+3.83%) |
Jan 24, 2024 | 1.760 | 1.910 | 1.715 | 1.830 | 163,177 | +0.07(+3.98%) |
Jan 23, 2024 | 1.670 | 1.900 | 1.651 | 1.760 | 455,800 | +0.13(+7.98%) |
Jan 22, 2024 | 1.620 | 1.760 | 1.610 | 1.630 | 85,122 | -0.07(-4.12%) |
Jan 19, 2024 | 1.770 | 1.790 | 1.560 | 1.700 | 143,364 | -0.09(-5.29%) |
Jan 18, 2024 | 1.710 | 1.980 | 1.705 | 1.795 | 168,461 | +0.06(+3.76%) |
Jan 17, 2024 | 1.800 | 1.800 | 1.670 | 1.730 | 97,260 | -0.12(-6.49%) |
Jan 16, 2024 | 1.900 | 1.940 | 1.850 | 1.850 | 68,125 | -0.03(-1.60%) |
Jan 12, 2024 | 2.090 | 2.139 | 1.880 | 1.880 | 147,885 | -0.25(-11.74%) |
Jan 11, 2024 | 2.310 | 2.350 | 2.030 | 2.130 | 191,454 | -0.23(-9.75%) |
Jan 10, 2024 | 2.350 | 2.550 | 2.210 | 2.360 | 180,746 | -0.11(-4.45%) |
Jan 09, 2024 | 2.360 | 2.550 | 2.360 | 2.470 | 160,993 | +0.13(+5.56%) |
Jan 08, 2024 | 2.570 | 2.640 | 2.270 | 2.340 | 267,983 | -0.23(-8.95%) |
Jan 05, 2024 | 2.530 | 2.700 | 2.490 | 2.570 | 218,702 | +0.00(+0.00%) |
Jan 04, 2024 | 2.420 | 2.790 | 2.293 | 2.570 | 419,423 | +0.08(+3.21%) |
Jan 03, 2024 | 2.550 | 2.613 | 2.280 | 2.490 | 302,687 | -0.15(-5.68%) |