Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1.470 | 1.480 | 1.430 | 1.430 | 24,456 | -0.01(-0.69%) |
Mar 27, 2024 | 1.440 | 1.450 | 1.400 | 1.440 | 30,255 | -0.01(-0.69%) |
Mar 26, 2024 | 1.500 | 1.500 | 1.410 | 1.450 | 43,583 | +0.01(+0.69%) |
Mar 25, 2024 | 1.440 | 1.520 | 1.420 | 1.440 | 104,029 | +0.06(+4.35%) |
Mar 22, 2024 | 1.350 | 1.380 | 1.320 | 1.380 | 86,795 | +0.03(+2.22%) |
Mar 21, 2024 | 1.360 | 1.445 | 1.350 | 1.350 | 54,421 | +0.00(+0.00%) |
Mar 20, 2024 | 1.370 | 1.420 | 1.330 | 1.350 | 67,186 | -0.03(-2.17%) |
Mar 19, 2024 | 1.360 | 1.440 | 1.360 | 1.380 | 25,242 | +0.00(+0.00%) |
Mar 18, 2024 | 1.540 | 1.540 | 1.360 | 1.380 | 49,136 | -0.09(-6.12%) |
Mar 15, 2024 | 1.440 | 1.470 | 1.380 | 1.470 | 46,189 | +0.06(+4.26%) |
Mar 14, 2024 | 1.460 | 1.475 | 1.350 | 1.410 | 108,819 | -0.06(-4.08%) |
Mar 13, 2024 | 1.480 | 1.510 | 1.460 | 1.470 | 25,231 | -0.03(-2.00%) |
Mar 12, 2024 | 1.490 | 1.540 | 1.450 | 1.500 | 44,997 | -0.02(-1.32%) |
Mar 11, 2024 | 1.480 | 1.520 | 1.430 | 1.520 | 76,272 | +0.04(+2.70%) |
Mar 08, 2024 | 1.500 | 1.520 | 1.440 | 1.480 | 24,597 | -0.02(-1.33%) |
Mar 07, 2024 | 1.490 | 1.525 | 1.460 | 1.500 | 42,990 | -0.03(-1.96%) |
Mar 06, 2024 | 1.440 | 1.590 | 1.430 | 1.530 | 84,156 | +0.09(+6.25%) |
Mar 05, 2024 | 1.520 | 1.559 | 1.420 | 1.440 | 73,301 | -0.11(-7.10%) |
Mar 04, 2024 | 1.600 | 1.623 | 1.533 | 1.550 | 176,357 | -0.03(-1.90%) |
Mar 01, 2024 | 1.900 | 1.930 | 1.530 | 1.580 | 602,015 | +0.04(+2.60%) |
Feb 29, 2024 | 1.530 | 1.650 | 1.530 | 1.540 | 54,112 | +0.02(+0.98%) |
Feb 28, 2024 | 1.540 | 1.610 | 1.460 | 1.525 | 37,993 | -0.06(-3.48%) |
Feb 27, 2024 | 1.510 | 1.630 | 1.496 | 1.580 | 46,400 | +0.05(+3.27%) |
Feb 26, 2024 | 1.600 | 1.630 | 1.430 | 1.530 | 47,927 | -0.05(-3.16%) |
Feb 23, 2024 | 1.470 | 1.580 | 1.460 | 1.580 | 51,715 | +0.11(+7.48%) |
Feb 22, 2024 | 1.420 | 1.510 | 1.420 | 1.470 | 50,527 | +0.01(+0.68%) |
Feb 21, 2024 | 1.500 | 1.540 | 1.460 | 1.460 | 23,550 | -0.03(-2.01%) |
Feb 20, 2024 | 1.470 | 1.560 | 1.430 | 1.490 | 27,338 | +0.01(+0.68%) |
Feb 16, 2024 | 1.550 | 1.644 | 1.420 | 1.480 | 118,708 | -0.09(-5.73%) |
Feb 15, 2024 | 1.610 | 1.620 | 1.550 | 1.570 | 28,768 | -0.05(-3.09%) |
Feb 14, 2024 | 1.630 | 1.690 | 1.560 | 1.620 | 51,768 | +0.04(+2.53%) |
Feb 13, 2024 | 1.630 | 1.680 | 1.550 | 1.580 | 70,986 | -0.07(-4.24%) |
Feb 12, 2024 | 1.800 | 1.879 | 1.550 | 1.650 | 309,383 | -0.20(-10.81%) |
Feb 09, 2024 | 1.980 | 2.030 | 1.690 | 1.850 | 306,180 | -0.14(-7.04%) |
Feb 08, 2024 | 2.030 | 2.030 | 1.942 | 1.990 | 63,993 | -0.03(-1.49%) |
Feb 07, 2024 | 2.000 | 2.060 | 1.930 | 2.020 | 75,066 | +0.00(+0.00%) |
Feb 06, 2024 | 2.190 | 2.190 | 2.020 | 2.020 | 112,535 | -0.06(-2.88%) |
Feb 05, 2024 | 2.140 | 2.210 | 2.060 | 2.080 | 81,782 | -0.04(-1.89%) |
Feb 02, 2024 | 2.100 | 2.140 | 2.030 | 2.120 | 69,463 | +0.01(+0.47%) |
Feb 01, 2024 | 2.060 | 2.140 | 2.000 | 2.110 | 65,600 | +0.11(+5.50%) |
Jan 31, 2024 | 2.020 | 2.030 | 1.980 | 2.000 | 44,379 | +0.01(+0.50%) |
Jan 30, 2024 | 2.030 | 2.030 | 1.972 | 1.990 | 25,432 | -0.01(-0.50%) |
Jan 29, 2024 | 2.070 | 2.070 | 1.970 | 2.000 | 59,734 | +0.03(+1.52%) |
Jan 26, 2024 | 1.990 | 1.990 | 1.955 | 1.970 | 33,028 | +0.02(+1.03%) |
Jan 25, 2024 | 2.000 | 2.010 | 1.870 | 1.950 | 116,062 | -0.06(-2.99%) |
Jan 24, 2024 | 1.985 | 2.115 | 1.900 | 2.010 | 1,222,527 | +0.03(+1.52%) |
Jan 23, 2024 | 1.965 | 2.050 | 1.944 | 1.980 | 285,877 | +0.00(+0.00%) |
Jan 22, 2024 | 1.920 | 1.990 | 1.860 | 1.980 | 181,362 | +0.08(+4.21%) |
Jan 19, 2024 | 1.880 | 1.940 | 1.780 | 1.900 | 114,665 | -0.05(-2.56%) |
Jan 18, 2024 | 1.950 | 1.950 | 1.860 | 1.950 | 91,330 | +0.00(+0.00%) |
Jan 17, 2024 | 1.900 | 1.950 | 1.810 | 1.950 | 134,060 | +0.05(+2.63%) |
Jan 16, 2024 | 1.970 | 1.970 | 1.880 | 1.900 | 95,102 | -0.07(-3.55%) |
Jan 12, 2024 | 1.990 | 1.990 | 1.930 | 1.970 | 53,036 | +0.01(+0.51%) |
Jan 11, 2024 | 2.000 | 2.000 | 1.900 | 1.960 | 52,921 | -0.03(-1.51%) |
Jan 10, 2024 | 1.940 | 1.990 | 1.940 | 1.990 | 145,264 | +0.01(+0.51%) |
Jan 09, 2024 | 1.900 | 1.990 | 1.864 | 1.980 | 156,575 | +0.03(+1.54%) |
Jan 08, 2024 | 1.990 | 1.990 | 1.840 | 1.950 | 22,026 | -0.02(-1.02%) |
Jan 05, 2024 | 2.010 | 2.010 | 1.891 | 1.970 | 58,193 | -0.01(-0.51%) |
Jan 04, 2024 | 1.881 | 2.020 | 1.845 | 1.980 | 161,408 | +0.08(+4.21%) |
Jan 03, 2024 | 1.760 | 1.900 | 1.750 | 1.900 | 52,109 | +0.12(+6.74%) |