Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1.650 | 1.650 | 1.490 | 1.520 | 150,779 | -0.09(-5.58%) |
Mar 27, 2024 | 1.880 | 1.950 | 1.580 | 1.610 | 174,430 | -0.30(-15.71%) |
Mar 26, 2024 | 2.102 | 2.102 | 1.860 | 1.910 | 138,085 | -0.09(-4.50%) |
Mar 25, 2024 | 2.000 | 2.050 | 1.960 | 2.000 | 142,538 | +0.00(+0.00%) |
Mar 22, 2024 | 1.940 | 2.080 | 1.940 | 2.000 | 210,597 | +0.09(+4.71%) |
Mar 21, 2024 | 1.950 | 1.960 | 1.880 | 1.910 | 100,265 | +0.02(+1.06%) |
Mar 20, 2024 | 1.830 | 1.950 | 1.830 | 1.890 | 67,654 | +0.03(+1.61%) |
Mar 19, 2024 | 1.852 | 1.915 | 1.800 | 1.860 | 60,985 | -0.01(-0.53%) |
Mar 18, 2024 | 1.920 | 2.000 | 1.755 | 1.870 | 257,118 | -0.03(-1.58%) |
Mar 15, 2024 | 1.870 | 1.920 | 1.860 | 1.900 | 108,658 | -0.02(-1.04%) |
Mar 14, 2024 | 1.940 | 2.000 | 1.880 | 1.920 | 85,122 | +0.02(+1.05%) |
Mar 13, 2024 | 1.830 | 2.150 | 1.830 | 1.900 | 222,442 | +0.03(+1.60%) |
Mar 12, 2024 | 1.830 | 1.924 | 1.760 | 1.870 | 104,400 | +0.00(+0.00%) |
Mar 11, 2024 | 1.810 | 1.920 | 1.810 | 1.870 | 104,956 | +0.06(+3.31%) |
Mar 08, 2024 | 2.010 | 2.030 | 1.760 | 1.810 | 114,967 | -0.23(-11.27%) |
Mar 07, 2024 | 2.050 | 2.180 | 2.040 | 2.040 | 110,420 | -0.02(-0.97%) |
Mar 06, 2024 | 1.960 | 2.100 | 1.960 | 2.060 | 65,762 | +0.04(+1.98%) |
Mar 05, 2024 | 2.000 | 2.120 | 1.940 | 2.020 | 83,942 | -0.05(-2.42%) |
Mar 04, 2024 | 1.990 | 2.180 | 1.990 | 2.070 | 106,621 | +0.02(+0.98%) |
Mar 01, 2024 | 2.100 | 2.180 | 2.020 | 2.050 | 190,589 | -0.05(-2.38%) |
Feb 29, 2024 | 1.860 | 2.150 | 1.860 | 2.100 | 232,723 | +0.19(+9.95%) |
Feb 28, 2024 | 1.830 | 1.920 | 1.780 | 1.910 | 128,563 | +0.02(+1.06%) |
Feb 27, 2024 | 1.860 | 1.940 | 1.720 | 1.890 | 210,900 | +0.14(+7.69%) |
Feb 26, 2024 | 1.710 | 2.050 | 1.690 | 1.755 | 212,299 | +0.06(+3.85%) |
Feb 23, 2024 | 1.790 | 1.790 | 1.660 | 1.690 | 102,498 | -0.15(-8.15%) |
Feb 22, 2024 | 1.750 | 1.860 | 1.705 | 1.840 | 101,566 | +0.09(+5.14%) |
Feb 21, 2024 | 1.800 | 1.800 | 1.650 | 1.750 | 82,266 | -0.06(-3.31%) |
Feb 20, 2024 | 1.890 | 1.930 | 1.650 | 1.810 | 83,276 | -0.05(-2.69%) |
Feb 16, 2024 | 1.950 | 1.970 | 1.845 | 1.860 | 72,538 | +0.06(+3.05%) |
Feb 15, 2024 | 1.650 | 1.860 | 1.650 | 1.805 | 52,016 | +0.05(+3.14%) |
Feb 14, 2024 | 1.700 | 1.920 | 1.700 | 1.750 | 100,814 | +0.08(+4.79%) |
Feb 13, 2024 | 1.970 | 1.970 | 1.670 | 1.670 | 43,248 | -0.19(-10.22%) |
Feb 12, 2024 | 2.200 | 2.200 | 1.750 | 1.860 | 63,014 | +0.23(+14.11%) |
Feb 09, 2024 | 1.730 | 1.750 | 1.630 | 1.630 | 31,602 | -0.10(-5.78%) |
Feb 08, 2024 | 1.730 | 1.730 | 1.730 | 1.730 | 359 | -0.00(-0.14%) |
Feb 07, 2024 | 1.770 | 1.770 | 1.732 | 1.732 | 545 | -0.04(-2.12%) |
Feb 06, 2024 | 1.790 | 1.790 | 1.619 | 1.770 | 2,239 | +0.19(+12.03%) |
Feb 05, 2024 | 1.770 | 1.800 | 1.580 | 1.580 | 5,395 | -0.12(-7.00%) |
Feb 01, 2024 | 1.699 | 292 | -0.02(-1.22%) | |||
Jan 31, 2024 | 1.670 | 1.730 | 1.630 | 1.720 | 3,427 | -0.01(-0.58%) |
Jan 30, 2024 | 1.610 | 1.761 | 1.610 | 1.730 | 4,478 | +0.13(+8.12%) |
Jan 26, 2024 | 1.600 | 224 | +0.00(+0.00%) | |||
Jan 25, 2024 | 1.660 | 1.820 | 1.580 | 1.600 | 12,001 | -0.06(-3.61%) |
Jan 24, 2024 | 1.680 | 1.740 | 1.660 | 1.660 | 18,778 | -0.02(-1.19%) |
Jan 23, 2024 | 1.700 | 1.700 | 1.680 | 1.680 | 1,508 | -0.02(-1.18%) |
Jan 22, 2024 | 1.710 | 1.899 | 1.670 | 1.700 | 9,776 | -0.12(-6.59%) |
Jan 19, 2024 | 1.712 | 1.820 | 1.712 | 1.820 | 1,017 | +0.19(+11.66%) |
Jan 18, 2024 | 1.620 | 1.710 | 1.619 | 1.630 | 1,788 | +0.05(+3.16%) |
Jan 17, 2024 | 1.560 | 1.720 | 1.560 | 1.580 | 10,889 | +0.02(+1.28%) |
Jan 16, 2024 | 1.800 | 1.810 | 1.560 | 1.560 | 4,688 | -0.19(-10.60%) |
Jan 12, 2024 | 1.610 | 1.745 | 1.550 | 1.745 | 28,196 | +0.02(+0.87%) |
Jan 11, 2024 | 1.800 | 1.800 | 1.730 | 1.730 | 2,027 | -0.08(-4.42%) |
Jan 10, 2024 | 1.810 | 1.810 | 1.720 | 1.810 | 10,556 | +0.08(+4.62%) |
Jan 09, 2024 | 1.740 | 1.835 | 1.720 | 1.730 | 3,485 | +0.01(+0.52%) |
Jan 08, 2024 | 1.820 | 1.820 | 1.721 | 1.721 | 3,532 | -0.13(-7.06%) |
Jan 05, 2024 | 1.860 | 1.910 | 1.852 | 1.852 | 4,460 | +0.03(+1.40%) |
Jan 04, 2024 | 1.770 | 1.870 | 1.740 | 1.826 | 17,012 | +0.06(+3.17%) |
Jan 03, 2024 | 1.880 | 1.880 | 1.750 | 1.770 | 2,709 | +0.01(+0.55%) |