Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1.590 | 1.600 | 1.530 | 1.530 | 10,116 | -0.06(-3.77%) |
Mar 27, 2024 | 1.610 | 1.610 | 1.590 | 1.590 | 1,040 | +0.02(+1.27%) |
Mar 26, 2024 | 1.670 | 1.670 | 1.570 | 1.570 | 6,906 | +0.02(+1.29%) |
Mar 25, 2024 | 1.660 | 1.660 | 1.500 | 1.550 | 16,156 | -0.14(-8.28%) |
Mar 22, 2024 | 1.640 | 1.690 | 1.630 | 1.690 | 10,613 | +0.08(+4.97%) |
Mar 21, 2024 | 1.570 | 1.660 | 1.545 | 1.610 | 21,657 | +0.04(+2.55%) |
Mar 20, 2024 | 1.570 | 1.580 | 1.530 | 1.570 | 7,355 | +0.01(+0.64%) |
Mar 19, 2024 | 1.640 | 1.660 | 1.520 | 1.560 | 33,529 | -0.02(-1.27%) |
Mar 18, 2024 | 1.620 | 1.685 | 1.580 | 1.580 | 38,666 | +0.00(+0.00%) |
Mar 15, 2024 | 1.640 | 1.830 | 1.580 | 1.580 | 33,610 | -0.05(-3.07%) |
Mar 14, 2024 | 1.629 | 1.819 | 1.615 | 1.630 | 73,715 | +0.04(+2.52%) |
Mar 13, 2024 | 1.600 | 1.698 | 1.590 | 1.590 | 32,281 | -0.04(-2.45%) |
Mar 12, 2024 | 1.690 | 1.690 | 1.630 | 1.630 | 8,063 | -0.06(-3.55%) |
Mar 11, 2024 | 1.730 | 1.779 | 1.685 | 1.690 | 5,798 | -0.01(-0.59%) |
Mar 08, 2024 | 1.740 | 1.864 | 1.670 | 1.700 | 34,410 | -0.04(-2.30%) |
Mar 07, 2024 | 1.700 | 1.740 | 1.660 | 1.740 | 5,182 | +0.01(+0.58%) |
Mar 06, 2024 | 1.720 | 1.780 | 1.660 | 1.730 | 27,463 | +0.08(+4.85%) |
Mar 05, 2024 | 1.630 | 1.720 | 1.630 | 1.650 | 8,449 | +0.02(+1.23%) |
Mar 04, 2024 | 1.700 | 1.700 | 1.630 | 1.630 | 10,251 | -0.05(-2.98%) |
Mar 01, 2024 | 1.717 | 1.717 | 1.630 | 1.680 | 11,785 | +0.00(+0.00%) |
Feb 29, 2024 | 1.700 | 1.730 | 1.680 | 1.680 | 10,487 | +0.00(+0.00%) |
Feb 28, 2024 | 1.630 | 1.720 | 1.610 | 1.680 | 6,056 | +0.03(+1.82%) |
Feb 27, 2024 | 1.600 | 1.670 | 1.600 | 1.650 | 5,598 | +0.02(+1.23%) |
Feb 26, 2024 | 1.620 | 1.680 | 1.591 | 1.630 | 10,625 | -0.01(-0.31%) |
Feb 23, 2024 | 1.680 | 1.690 | 1.635 | 1.635 | 4,083 | -0.01(-0.91%) |
Feb 22, 2024 | 1.640 | 1.651 | 1.640 | 1.650 | 3,005 | -0.04(-2.37%) |
Feb 21, 2024 | 1.640 | 1.690 | 1.640 | 1.690 | 4,146 | +0.05(+3.05%) |
Feb 20, 2024 | 1.630 | 1.700 | 1.630 | 1.640 | 14,994 | -0.04(-2.09%) |
Feb 16, 2024 | 1.748 | 1.748 | 1.620 | 1.675 | 22,007 | -0.01(-0.68%) |
Feb 15, 2024 | 1.744 | 1.790 | 1.650 | 1.686 | 31,983 | -0.09(-5.26%) |
Feb 14, 2024 | 1.800 | 1.862 | 1.740 | 1.780 | 13,741 | +0.02(+1.12%) |
Feb 13, 2024 | 1.830 | 1.940 | 1.760 | 1.760 | 24,985 | -0.07(-3.81%) |
Feb 12, 2024 | 1.710 | 1.870 | 1.690 | 1.830 | 28,656 | +0.15(+8.93%) |
Feb 09, 2024 | 1.620 | 1.722 | 1.620 | 1.680 | 16,445 | +0.09(+5.66%) |
Feb 08, 2024 | 1.510 | 1.660 | 1.510 | 1.590 | 35,040 | +0.06(+3.92%) |
Feb 07, 2024 | 1.580 | 1.700 | 1.500 | 1.530 | 34,845 | -0.03(-1.92%) |
Feb 06, 2024 | 1.700 | 1.710 | 1.530 | 1.560 | 53,120 | -0.16(-9.30%) |
Feb 05, 2024 | 1.730 | 1.780 | 1.710 | 1.720 | 14,415 | -0.01(-0.58%) |
Feb 02, 2024 | 1.840 | 1.840 | 1.580 | 1.730 | 32,112 | -0.11(-5.98%) |
Feb 01, 2024 | 2.010 | 2.010 | 1.800 | 1.840 | 52,360 | -0.26(-12.38%) |
Jan 31, 2024 | 2.090 | 2.186 | 1.870 | 2.100 | 50,879 | -0.01(-0.46%) |
Jan 30, 2024 | 2.111 | 2.190 | 2.110 | 2.110 | 4,379 | -0.04(-1.87%) |
Jan 29, 2024 | 2.240 | 2.270 | 2.060 | 2.150 | 7,448 | -0.06(-2.71%) |
Jan 26, 2024 | 2.320 | 2.330 | 2.160 | 2.210 | 36,573 | -0.07(-3.05%) |
Jan 25, 2024 | 1.970 | 2.350 | 1.970 | 2.280 | 105,497 | +0.29(+14.55%) |
Jan 24, 2024 | 2.010 | 2.010 | 1.980 | 1.990 | 5,067 | -0.02(-1.00%) |
Jan 23, 2024 | 1.940 | 2.050 | 1.940 | 2.010 | 4,938 | +0.02(+1.01%) |
Jan 22, 2024 | 1.990 | 2.030 | 1.980 | 1.990 | 6,403 | -0.04(-1.97%) |
Jan 19, 2024 | 1.910 | 2.030 | 1.910 | 2.030 | 24,885 | +0.09(+4.64%) |
Jan 18, 2024 | 1.900 | 1.940 | 1.900 | 1.940 | 3,493 | +0.02(+1.04%) |
Jan 17, 2024 | 1.840 | 2.000 | 1.840 | 1.920 | 29,087 | +0.08(+4.35%) |
Jan 16, 2024 | 1.840 | 1.870 | 1.840 | 1.840 | 3,930 | +0.01(+0.55%) |
Jan 12, 2024 | 1.906 | 1.906 | 1.790 | 1.830 | 18,844 | -0.10(-5.18%) |
Jan 11, 2024 | 1.879 | 1.930 | 1.879 | 1.930 | 21,857 | +0.02(+1.05%) |
Jan 10, 2024 | 1.875 | 1.940 | 1.875 | 1.910 | 6,362 | -0.03(-1.55%) |
Jan 09, 2024 | 1.860 | 1.950 | 1.860 | 1.940 | 31,705 | +0.03(+1.51%) |
Jan 08, 2024 | 1.940 | 2.040 | 1.830 | 1.911 | 93,074 | -0.00(-0.20%) |
Jan 05, 2024 | 1.877 | 1.990 | 1.877 | 1.915 | 25,501 | +0.03(+1.53%) |
Jan 04, 2024 | 2.006 | 2.006 | 1.850 | 1.886 | 22,589 | -0.08(-4.26%) |
Jan 03, 2024 | 2.020 | 2.020 | 1.960 | 1.970 | 4,317 | -0.03(-1.50%) |