Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1.200 | 1.240 | 1.050 | 1.130 | 49,106 | -0.10(-8.13%) |
Mar 27, 2024 | 1.390 | 1.400 | 1.220 | 1.230 | 66,213 | -0.23(-15.75%) |
Mar 26, 2024 | 1.490 | 1.530 | 1.280 | 1.460 | 124,702 | -0.08(-5.19%) |
Mar 25, 2024 | 1.320 | 1.790 | 1.320 | 1.540 | 733,941 | +0.16(+11.59%) |
Mar 22, 2024 | 1.280 | 1.400 | 1.260 | 1.380 | 41,973 | +0.10(+7.81%) |
Mar 21, 2024 | 1.280 | 1.340 | 1.280 | 1.280 | 12,930 | -0.02(-1.54%) |
Mar 20, 2024 | 1.350 | 1.360 | 1.270 | 1.300 | 20,236 | -0.02(-1.52%) |
Mar 19, 2024 | 1.360 | 1.360 | 1.290 | 1.320 | 3,110 | +0.03(+2.33%) |
Mar 18, 2024 | 1.290 | 1.370 | 1.290 | 1.290 | 9,079 | +0.02(+1.57%) |
Mar 15, 2024 | 1.360 | 1.360 | 1.270 | 1.270 | 642 | -0.03(-2.31%) |
Mar 14, 2024 | 1.236 | 1.310 | 1.236 | 1.300 | 1,935 | -0.02(-1.52%) |
Mar 13, 2024 | 1.200 | 1.370 | 1.200 | 1.320 | 22,046 | +0.01(+0.76%) |
Mar 12, 2024 | 1.350 | 1.400 | 1.200 | 1.310 | 3,599 | +0.00(+0.00%) |
Mar 11, 2024 | 1.290 | 1.380 | 1.130 | 1.310 | 27,086 | -0.04(-3.32%) |
Mar 08, 2024 | 1.310 | 1.400 | 1.310 | 1.355 | 10,053 | +0.04(+3.44%) |
Mar 07, 2024 | 1.400 | 1.400 | 1.280 | 1.310 | 1,974 | -0.04(-2.96%) |
Mar 06, 2024 | 1.313 | 1.450 | 1.250 | 1.350 | 21,445 | -0.04(-2.88%) |
Mar 05, 2024 | 1.290 | 1.402 | 1.290 | 1.390 | 1,736 | -0.04(-2.80%) |
Mar 04, 2024 | 1.450 | 1.450 | 1.346 | 1.430 | 19,796 | +0.05(+3.62%) |
Mar 01, 2024 | 1.320 | 1.430 | 1.230 | 1.380 | 11,939 | +0.05(+3.76%) |
Feb 29, 2024 | 1.300 | 1.360 | 1.200 | 1.330 | 10,754 | -0.01(-0.75%) |
Feb 28, 2024 | 1.250 | 1.360 | 1.200 | 1.340 | 44,370 | +0.09(+7.20%) |
Feb 27, 2024 | 1.260 | 1.260 | 1.187 | 1.250 | 3,318 | +0.01(+0.81%) |
Feb 26, 2024 | 1.200 | 1.250 | 1.163 | 1.240 | 14,902 | +0.04(+3.33%) |
Feb 23, 2024 | 1.260 | 1.390 | 0.9810 | 1.200 | 241,624 | -0.13(-9.77%) |
Feb 22, 2024 | 1.322 | 1.444 | 1.302 | 1.330 | 7,633 | -0.13(-8.90%) |
Feb 21, 2024 | 1.479 | 1.479 | 1.430 | 1.460 | 3,204 | -0.05(-3.31%) |
Feb 20, 2024 | 1.450 | 1.520 | 1.367 | 1.510 | 11,579 | +0.08(+5.59%) |
Feb 16, 2024 | 1.400 | 1.600 | 1.331 | 1.430 | 37,491 | +0.00(+0.35%) |
Feb 15, 2024 | 1.370 | 1.520 | 1.302 | 1.425 | 39,708 | -0.03(-2.40%) |
Feb 14, 2024 | 1.290 | 2.198 | 1.230 | 1.460 | 818,456 | +0.17(+13.35%) |
Feb 13, 2024 | 1.250 | 1.288 | 1.210 | 1.288 | 10,373 | -0.01(-0.92%) |
Feb 12, 2024 | 1.300 | 1.300 | 1.190 | 1.300 | 24,005 | +0.00(+0.37%) |
Feb 09, 2024 | 1.280 | 1.295 | 1.280 | 1.295 | 4,590 | +0.03(+2.66%) |
Feb 08, 2024 | 1.260 | 1.280 | 1.260 | 1.262 | 3,564 | +0.00(+0.13%) |
Feb 07, 2024 | 1.260 | 1.284 | 1.250 | 1.260 | 3,831 | -0.02(-1.56%) |
Feb 06, 2024 | 1.310 | 1.310 | 1.280 | 1.280 | 4,869 | -0.02(-1.54%) |
Feb 05, 2024 | 1.290 | 1.300 | 1.290 | 1.300 | 11,074 | -0.00(-0.03%) |
Feb 02, 2024 | 1.300 | 1.300 | 1.300 | 1.300 | 270 | +0.00(+0.03%) |
Feb 01, 2024 | 1.300 | 1.300 | 1.290 | 1.300 | 1,598 | +0.01(+0.78%) |
Jan 31, 2024 | 1.304 | 1.329 | 1.290 | 1.290 | 3,447 | -0.01(-0.94%) |
Jan 30, 2024 | 1.280 | 1.305 | 1.280 | 1.302 | 16,862 | +0.01(+0.95%) |
Jan 29, 2024 | 1.300 | 1.300 | 1.290 | 1.290 | 1,438 | +0.00(+0.09%) |
Jan 26, 2024 | 1.280 | 1.289 | 1.280 | 1.289 | 1,000 | -0.02(-1.62%) |
Jan 25, 2024 | 1.300 | 1.319 | 1.300 | 1.310 | 3,181 | -0.01(-0.76%) |
Jan 24, 2024 | 1.380 | 1.380 | 1.312 | 1.320 | 9,088 | -0.06(-4.35%) |
Jan 23, 2024 | 1.350 | 1.380 | 1.350 | 1.380 | 711 | +0.02(+1.47%) |
Jan 22, 2024 | 1.370 | 1.370 | 1.330 | 1.360 | 4,848 | +0.01(+0.74%) |
Jan 19, 2024 | 1.340 | 1.377 | 1.300 | 1.350 | 8,814 | +0.01(+0.75%) |
Jan 18, 2024 | 1.300 | 1.340 | 1.300 | 1.340 | 2,719 | +0.04(+3.08%) |
Jan 17, 2024 | 1.300 | 1.330 | 1.240 | 1.300 | 8,711 | -0.04(-2.99%) |
Jan 16, 2024 | 1.300 | 1.340 | 1.270 | 1.340 | 9,917 | -0.02(-1.47%) |
Jan 12, 2024 | 1.370 | 1.370 | 1.274 | 1.360 | 1,476 | +0.05(+3.82%) |
Jan 11, 2024 | 1.290 | 1.390 | 1.280 | 1.310 | 2,890 | -0.01(-0.76%) |
Jan 10, 2024 | 1.330 | 1.330 | 1.315 | 1.320 | 4,588 | -0.01(-0.68%) |
Jan 09, 2024 | 1.260 | 1.329 | 1.250 | 1.329 | 16,567 | -0.04(-2.82%) |
Jan 08, 2024 | 1.410 | 1.410 | 1.000 | 1.367 | 101,198 | -0.02(-1.62%) |
Jan 05, 2024 | 1.390 | 1.390 | 1.390 | 1.390 | 2,457 | -0.01(-0.70%) |
Jan 04, 2024 | 1.400 | 1.400 | 1.400 | 1.400 | 589 | -0.00(-0.02%) |
Jan 03, 2024 | 1.400 | 1.430 | 1.400 | 1.400 | 578 | -0.02(-1.69%) |