Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1.850 | 1.900 | 1.842 | 1.860 | 193,671 | -0.01(-0.53%) |
Mar 27, 2024 | 1.850 | 1.880 | 1.790 | 1.870 | 486,976 | +0.03(+1.63%) |
Mar 26, 2024 | 1.860 | 1.970 | 1.840 | 1.840 | 513,969 | -0.02(-1.08%) |
Mar 25, 2024 | 1.860 | 1.940 | 1.850 | 1.860 | 212,952 | -0.01(-0.53%) |
Mar 22, 2024 | 1.810 | 1.900 | 1.780 | 1.870 | 393,077 | +0.06(+3.31%) |
Mar 21, 2024 | 1.910 | 1.910 | 1.795 | 1.810 | 332,854 | -0.09(-4.74%) |
Mar 20, 2024 | 1.800 | 1.900 | 1.771 | 1.900 | 310,763 | +0.08(+4.40%) |
Mar 19, 2024 | 1.800 | 1.860 | 1.751 | 1.820 | 214,520 | +0.01(+0.55%) |
Mar 18, 2024 | 1.740 | 1.851 | 1.730 | 1.810 | 341,933 | -0.05(-2.69%) |
Mar 15, 2024 | 1.700 | 1.860 | 1.700 | 1.860 | 380,433 | +0.06(+3.33%) |
Mar 14, 2024 | 1.810 | 1.820 | 1.770 | 1.800 | 606,205 | -0.04(-2.17%) |
Mar 13, 2024 | 1.890 | 1.940 | 1.820 | 1.840 | 300,655 | +0.01(+0.55%) |
Mar 12, 2024 | 1.830 | 1.830 | 1.750 | 1.830 | 252,485 | +0.02(+1.10%) |
Mar 11, 2024 | 1.880 | 1.939 | 1.810 | 1.810 | 323,938 | -0.04(-2.16%) |
Mar 08, 2024 | 1.740 | 1.850 | 1.730 | 1.850 | 493,342 | +0.13(+7.56%) |
Mar 07, 2024 | 1.700 | 1.770 | 1.650 | 1.720 | 304,853 | -0.01(-0.58%) |
Mar 06, 2024 | 1.730 | 1.750 | 1.659 | 1.730 | 180,978 | +0.04(+2.37%) |
Mar 05, 2024 | 1.700 | 1.750 | 1.630 | 1.690 | 210,330 | -0.02(-1.17%) |
Mar 04, 2024 | 1.820 | 1.823 | 1.679 | 1.710 | 398,831 | -0.08(-4.47%) |
Mar 01, 2024 | 1.810 | 1.880 | 1.770 | 1.790 | 234,783 | +0.01(+0.56%) |
Feb 29, 2024 | 1.890 | 1.910 | 1.760 | 1.780 | 205,552 | -0.07(-3.78%) |
Feb 28, 2024 | 1.820 | 1.925 | 1.802 | 1.850 | 413,865 | +0.00(+0.00%) |
Feb 27, 2024 | 1.760 | 1.896 | 1.750 | 1.850 | 526,615 | +0.11(+6.32%) |
Feb 26, 2024 | 1.660 | 1.750 | 1.615 | 1.740 | 575,221 | +0.10(+6.10%) |
Feb 23, 2024 | 1.580 | 1.660 | 1.510 | 1.640 | 360,298 | +0.07(+4.46%) |
Feb 22, 2024 | 1.600 | 1.645 | 1.550 | 1.570 | 307,328 | -0.03(-1.88%) |
Feb 21, 2024 | 1.650 | 1.700 | 1.590 | 1.600 | 323,684 | -0.04(-2.44%) |
Feb 20, 2024 | 1.730 | 1.730 | 1.630 | 1.640 | 317,606 | -0.07(-4.09%) |
Feb 16, 2024 | 1.740 | 1.790 | 1.690 | 1.710 | 297,790 | -0.06(-3.39%) |
Feb 15, 2024 | 1.760 | 1.815 | 1.720 | 1.770 | 432,376 | +0.08(+4.73%) |
Feb 14, 2024 | 1.690 | 1.760 | 1.645 | 1.690 | 451,036 | +0.04(+2.42%) |
Feb 13, 2024 | 1.780 | 1.780 | 1.640 | 1.650 | 640,429 | -0.15(-8.33%) |
Feb 12, 2024 | 1.740 | 1.820 | 1.700 | 1.800 | 467,439 | +0.07(+4.05%) |
Feb 09, 2024 | 1.780 | 1.850 | 1.700 | 1.730 | 604,899 | -0.06(-3.35%) |
Feb 08, 2024 | 1.850 | 1.960 | 1.760 | 1.790 | 1,770,416 | -0.21(-10.50%) |
Feb 07, 2024 | 2.060 | 2.080 | 1.840 | 2.000 | 922,921 | -0.01(-0.50%) |
Feb 06, 2024 | 1.740 | 2.040 | 1.690 | 2.010 | 846,920 | +0.29(+16.86%) |
Feb 05, 2024 | 1.800 | 1.810 | 1.670 | 1.720 | 407,732 | -0.08(-4.44%) |
Feb 02, 2024 | 1.780 | 1.820 | 1.650 | 1.800 | 406,116 | -0.02(-1.10%) |
Feb 01, 2024 | 1.810 | 1.860 | 1.731 | 1.820 | 383,949 | +0.05(+2.82%) |
Jan 31, 2024 | 1.850 | 1.880 | 1.760 | 1.770 | 201,092 | -0.06(-3.28%) |
Jan 30, 2024 | 1.990 | 1.990 | 1.795 | 1.830 | 373,741 | -0.15(-7.58%) |
Jan 29, 2024 | 1.820 | 1.990 | 1.750 | 1.980 | 532,870 | +0.18(+10.00%) |
Jan 26, 2024 | 1.830 | 1.835 | 1.751 | 1.800 | 318,956 | -0.01(-0.55%) |
Jan 25, 2024 | 1.960 | 1.960 | 1.760 | 1.810 | 530,875 | -0.09(-4.74%) |
Jan 24, 2024 | 1.810 | 1.950 | 1.730 | 1.900 | 642,053 | +0.15(+8.88%) |
Jan 23, 2024 | 1.710 | 1.820 | 1.682 | 1.745 | 515,924 | +0.08(+4.49%) |
Jan 22, 2024 | 1.550 | 1.695 | 1.501 | 1.670 | 606,800 | +0.13(+8.44%) |
Jan 19, 2024 | 1.630 | 1.630 | 1.480 | 1.540 | 571,044 | -0.07(-4.64%) |
Jan 18, 2024 | 1.710 | 1.710 | 1.600 | 1.615 | 423,149 | -0.07(-4.15%) |
Jan 17, 2024 | 1.840 | 1.840 | 1.640 | 1.685 | 565,945 | -0.18(-9.41%) |
Jan 16, 2024 | 2.010 | 2.020 | 1.780 | 1.860 | 416,708 | -0.19(-9.27%) |
Jan 12, 2024 | 2.100 | 2.145 | 2.030 | 2.050 | 203,682 | -0.02(-0.97%) |
Jan 11, 2024 | 2.190 | 2.210 | 2.010 | 2.070 | 806,589 | -0.16(-7.17%) |
Jan 10, 2024 | 2.240 | 2.310 | 2.210 | 2.230 | 375,955 | -0.01(-0.45%) |
Jan 09, 2024 | 2.360 | 2.360 | 2.200 | 2.240 | 629,588 | -0.13(-5.49%) |
Jan 08, 2024 | 2.090 | 2.380 | 2.011 | 2.370 | 1,421,010 | +0.24(+11.27%) |
Jan 05, 2024 | 2.090 | 2.175 | 2.070 | 2.130 | 396,727 | +0.01(+0.47%) |
Jan 04, 2024 | 2.160 | 2.330 | 2.030 | 2.120 | 927,674 | -0.19(-8.23%) |
Jan 03, 2024 | 2.400 | 2.536 | 1.990 | 2.310 | 1,634,180 | +0.06(+2.67%) |