Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1.640 | 1.640 | 1.540 | 1.540 | 69,172 | -0.04(-2.53%) |
Mar 27, 2024 | 1.590 | 1.630 | 1.570 | 1.580 | 28,326 | -0.03(-1.86%) |
Mar 26, 2024 | 1.665 | 1.665 | 1.570 | 1.610 | 34,920 | -0.01(-0.62%) |
Mar 25, 2024 | 1.570 | 1.630 | 1.560 | 1.620 | 76,242 | +0.01(+0.62%) |
Mar 22, 2024 | 1.590 | 1.620 | 1.560 | 1.610 | 77,004 | +0.03(+1.58%) |
Mar 21, 2024 | 1.620 | 1.650 | 1.540 | 1.585 | 18,716 | -0.05(-3.30%) |
Mar 20, 2024 | 1.620 | 1.650 | 1.540 | 1.639 | 172,440 | +0.04(+2.44%) |
Mar 19, 2024 | 1.560 | 1.630 | 1.550 | 1.600 | 21,211 | +0.03(+1.91%) |
Mar 18, 2024 | 1.710 | 1.710 | 1.540 | 1.570 | 34,562 | -0.09(-5.42%) |
Mar 15, 2024 | 1.630 | 1.680 | 1.590 | 1.660 | 4,457 | -0.01(-0.60%) |
Mar 14, 2024 | 1.600 | 1.730 | 1.596 | 1.670 | 40,537 | +0.05(+3.09%) |
Mar 13, 2024 | 1.720 | 1.720 | 1.610 | 1.620 | 97,112 | -0.07(-4.14%) |
Mar 12, 2024 | 1.530 | 1.750 | 1.530 | 1.690 | 414,694 | +0.13(+8.33%) |
Mar 11, 2024 | 1.510 | 1.570 | 1.500 | 1.560 | 145,888 | +0.02(+1.30%) |
Mar 08, 2024 | 1.550 | 1.590 | 1.511 | 1.540 | 99,965 | +0.02(+1.32%) |
Mar 07, 2024 | 1.610 | 1.610 | 1.510 | 1.520 | 34,400 | -0.03(-1.94%) |
Mar 06, 2024 | 1.580 | 1.590 | 1.540 | 1.550 | 84,659 | -0.05(-3.13%) |
Mar 05, 2024 | 1.450 | 1.640 | 1.450 | 1.600 | 311,647 | +0.07(+4.58%) |
Mar 04, 2024 | 1.470 | 1.550 | 1.460 | 1.530 | 91,309 | +0.05(+3.38%) |
Mar 01, 2024 | 1.450 | 1.490 | 1.430 | 1.480 | 135,290 | +0.02(+1.37%) |
Feb 29, 2024 | 1.420 | 1.460 | 1.420 | 1.460 | 156,569 | +0.02(+1.39%) |
Feb 28, 2024 | 1.450 | 1.470 | 1.410 | 1.440 | 149,881 | +0.02(+1.41%) |
Feb 27, 2024 | 1.490 | 1.550 | 1.420 | 1.420 | 229,191 | -0.03(-2.07%) |
Feb 26, 2024 | 1.460 | 1.490 | 1.430 | 1.450 | 162,690 | -0.01(-0.90%) |
Feb 23, 2024 | 1.480 | 1.480 | 1.460 | 1.463 | 59,361 | +0.03(+2.31%) |
Feb 22, 2024 | 1.460 | 1.490 | 1.420 | 1.430 | 287,244 | +0.03(+2.14%) |
Feb 21, 2024 | 1.250 | 1.430 | 1.250 | 1.400 | 268,783 | +0.10(+7.69%) |
Feb 20, 2024 | 1.300 | 1.350 | 1.221 | 1.300 | 233,580 | +0.00(+0.00%) |
Feb 16, 2024 | 1.510 | 1.640 | 1.250 | 1.300 | 413,273 | -0.20(-13.33%) |
Feb 15, 2024 | 1.550 | 1.590 | 1.470 | 1.500 | 55,670 | +0.00(+0.00%) |
Feb 14, 2024 | 1.600 | 1.650 | 1.500 | 1.500 | 58,400 | -0.05(-3.54%) |
Feb 13, 2024 | 1.570 | 1.708 | 1.500 | 1.555 | 165,078 | +0.01(+0.97%) |
Feb 12, 2024 | 1.510 | 1.710 | 1.500 | 1.540 | 226,713 | -0.01(-0.65%) |
Feb 09, 2024 | 1.500 | 1.550 | 1.460 | 1.550 | 41,606 | +0.05(+3.33%) |
Feb 08, 2024 | 1.500 | 1.500 | 1.420 | 1.500 | 134,997 | +0.06(+4.17%) |
Feb 07, 2024 | 1.450 | 1.460 | 1.410 | 1.440 | 186,372 | -0.05(-3.36%) |
Feb 06, 2024 | 1.470 | 1.490 | 1.470 | 1.490 | 176,055 | +0.02(+1.36%) |
Feb 05, 2024 | 1.450 | 1.490 | 1.410 | 1.470 | 304,275 | -0.01(-0.68%) |
Feb 02, 2024 | 1.430 | 1.500 | 1.420 | 1.480 | 75,085 | +0.02(+1.37%) |
Feb 01, 2024 | 1.440 | 1.483 | 1.440 | 1.460 | 317,410 | +0.00(+0.00%) |
Jan 31, 2024 | 1.430 | 1.500 | 1.400 | 1.460 | 369,580 | -0.02(-1.35%) |
Jan 30, 2024 | 1.470 | 1.500 | 1.420 | 1.480 | 271,771 | +0.01(+0.68%) |
Jan 29, 2024 | 1.400 | 1.490 | 1.400 | 1.470 | 223,005 | -0.02(-1.34%) |
Jan 26, 2024 | 1.450 | 1.490 | 1.350 | 1.490 | 606,458 | +0.00(+0.00%) |
Jan 25, 2024 | 1.420 | 1.490 | 1.400 | 1.490 | 484,891 | -0.01(-0.67%) |
Jan 24, 2024 | 1.532 | 1.532 | 1.420 | 1.500 | 189,993 | +0.05(+3.45%) |
Jan 23, 2024 | 1.490 | 1.580 | 1.450 | 1.450 | 374,288 | -0.04(-2.68%) |
Jan 22, 2024 | 1.490 | 1.500 | 1.360 | 1.490 | 241,912 | +0.00(+0.00%) |
Jan 19, 2024 | 1.420 | 1.500 | 1.300 | 1.490 | 419,217 | +0.06(+4.20%) |
Jan 18, 2024 | 1.470 | 1.480 | 1.430 | 1.430 | 230,778 | -0.07(-4.67%) |
Jan 17, 2024 | 1.450 | 1.500 | 1.400 | 1.500 | 257,494 | +0.02(+1.35%) |
Jan 16, 2024 | 1.500 | 1.520 | 1.420 | 1.480 | 395,900 | +0.06(+4.23%) |
Jan 12, 2024 | 1.300 | 1.550 | 1.220 | 1.420 | 295,048 | +0.14(+10.94%) |
Jan 11, 2024 | 1.240 | 1.310 | 1.202 | 1.280 | 200,058 | +0.13(+11.30%) |
Jan 10, 2024 | 0.8800 | 1.250 | 0.8800 | 1.150 | 1,328,978 | +0.32(+38.55%) |
Jan 09, 2024 | 1.120 | 1.166 | 0.7900 | 0.8300 | 1,370,857 | -0.34(-29.06%) |
Jan 08, 2024 | 1.940 | 1.940 | 0.9702 | 1.170 | 1,442,485 | -0.76(-39.38%) |
Jan 05, 2024 | 1.920 | 1.970 | 1.700 | 1.930 | 335,425 | -0.04(-2.03%) |
Jan 04, 2024 | 1.590 | 2.020 | 1.530 | 1.970 | 882,052 | +0.49(+33.11%) |
Jan 03, 2024 | 1.920 | 1.920 | 1.480 | 1.480 | 110,703 | -0.42(-22.11%) |