Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1.425 | 1.435 | 1.390 | 1.395 | 24,159 | -0.04(-3.12%) |
Mar 27, 2024 | 1.440 | 1.450 | 1.390 | 1.440 | 55,236 | +0.03(+2.12%) |
Mar 26, 2024 | 1.420 | 1.440 | 1.380 | 1.410 | 53,607 | +0.01(+0.72%) |
Mar 25, 2024 | 1.400 | 1.409 | 1.300 | 1.400 | 49,502 | +0.04(+2.94%) |
Mar 22, 2024 | 1.340 | 1.380 | 1.269 | 1.360 | 49,197 | +0.04(+3.03%) |
Mar 21, 2024 | 1.350 | 1.380 | 1.290 | 1.320 | 32,695 | -0.00(-0.38%) |
Mar 20, 2024 | 1.330 | 1.430 | 1.287 | 1.325 | 53,139 | +0.05(+4.33%) |
Mar 19, 2024 | 1.240 | 1.315 | 1.220 | 1.270 | 9,750 | +0.02(+1.60%) |
Mar 18, 2024 | 1.230 | 1.330 | 1.210 | 1.250 | 75,574 | +0.06(+5.04%) |
Mar 15, 2024 | 1.240 | 1.240 | 1.140 | 1.190 | 23,129 | -0.03(-2.17%) |
Mar 14, 2024 | 1.220 | 1.238 | 1.200 | 1.216 | 11,705 | +0.01(+0.53%) |
Mar 13, 2024 | 1.410 | 1.420 | 1.192 | 1.210 | 83,404 | -0.24(-16.55%) |
Mar 12, 2024 | 1.210 | 1.500 | 1.170 | 1.450 | 152,365 | +0.28(+23.93%) |
Mar 11, 2024 | 1.190 | 1.190 | 1.154 | 1.170 | 6,223 | -0.00(-0.06%) |
Mar 08, 2024 | 1.180 | 1.190 | 1.140 | 1.171 | 12,121 | +0.01(+0.86%) |
Mar 07, 2024 | 1.150 | 1.190 | 1.150 | 1.161 | 18,464 | +0.03(+2.72%) |
Mar 06, 2024 | 1.130 | 1.140 | 1.130 | 1.130 | 10,379 | +0.00(+0.00%) |
Mar 05, 2024 | 1.120 | 1.190 | 1.110 | 1.130 | 42,472 | -0.02(-1.31%) |
Mar 04, 2024 | 1.180 | 1.180 | 1.110 | 1.145 | 24,497 | -0.03(-2.97%) |
Mar 01, 2024 | 1.240 | 1.240 | 1.160 | 1.180 | 9,160 | -0.01(-0.84%) |
Feb 29, 2024 | 1.200 | 1.260 | 1.180 | 1.190 | 26,264 | -0.03(-2.46%) |
Feb 28, 2024 | 1.230 | 1.255 | 1.220 | 1.220 | 23,357 | -0.01(-0.81%) |
Feb 27, 2024 | 1.240 | 1.250 | 1.230 | 1.230 | 8,604 | -0.01(-0.81%) |
Feb 26, 2024 | 1.250 | 1.280 | 1.220 | 1.240 | 42,363 | +0.01(+0.81%) |
Feb 23, 2024 | 1.230 | 1.260 | 1.230 | 1.230 | 17,221 | -0.01(-0.81%) |
Feb 22, 2024 | 1.230 | 1.260 | 1.230 | 1.240 | 19,113 | +0.02(+1.47%) |
Feb 21, 2024 | 1.240 | 1.260 | 1.220 | 1.222 | 15,644 | -0.01(-0.91%) |
Feb 20, 2024 | 1.220 | 1.260 | 1.190 | 1.233 | 36,047 | +0.01(+0.67%) |
Feb 16, 2024 | 1.170 | 1.225 | 1.165 | 1.225 | 15,624 | +0.06(+4.70%) |
Feb 15, 2024 | 1.180 | 1.190 | 1.150 | 1.170 | 19,820 | +0.01(+0.86%) |
Feb 14, 2024 | 1.120 | 1.180 | 1.090 | 1.160 | 21,647 | +0.04(+3.39%) |
Feb 13, 2024 | 1.130 | 1.150 | 1.110 | 1.122 | 6,530 | -0.04(-3.28%) |
Feb 12, 2024 | 1.120 | 1.175 | 1.090 | 1.160 | 56,032 | +0.05(+4.50%) |
Feb 09, 2024 | 1.083 | 1.110 | 1.083 | 1.110 | 6,820 | +0.02(+1.83%) |
Feb 08, 2024 | 1.060 | 1.090 | 1.060 | 1.090 | 19,896 | +0.01(+0.93%) |
Feb 07, 2024 | 1.090 | 1.091 | 1.070 | 1.080 | 14,733 | -0.00(-0.18%) |
Feb 06, 2024 | 1.112 | 1.150 | 1.070 | 1.082 | 40,591 | -0.03(-2.52%) |
Feb 05, 2024 | 1.100 | 1.120 | 1.080 | 1.110 | 23,715 | +0.03(+2.78%) |
Feb 02, 2024 | 1.080 | 1.090 | 1.070 | 1.080 | 36,023 | +0.00(+0.00%) |
Feb 01, 2024 | 1.050 | 1.121 | 1.050 | 1.080 | 15,838 | +0.01(+0.93%) |
Jan 31, 2024 | 1.072 | 1.090 | 1.060 | 1.070 | 36,790 | -0.01(-0.93%) |
Jan 30, 2024 | 1.050 | 1.110 | 1.050 | 1.080 | 39,247 | +0.00(+0.00%) |
Jan 29, 2024 | 1.080 | 1.100 | 1.050 | 1.080 | 19,285 | -0.01(-0.92%) |
Jan 26, 2024 | 1.080 | 1.100 | 1.070 | 1.090 | 22,509 | -0.01(-0.91%) |
Jan 25, 2024 | 1.120 | 1.120 | 1.070 | 1.100 | 16,394 | +0.02(+1.85%) |
Jan 24, 2024 | 1.070 | 1.120 | 1.046 | 1.080 | 19,047 | +0.00(+0.00%) |
Jan 23, 2024 | 1.100 | 1.130 | 1.060 | 1.080 | 33,880 | -0.01(-0.92%) |
Jan 22, 2024 | 1.150 | 1.150 | 1.070 | 1.090 | 53,535 | +0.03(+2.83%) |
Jan 19, 2024 | 1.020 | 1.070 | 1.020 | 1.060 | 12,648 | +0.04(+3.92%) |
Jan 18, 2024 | 1.056 | 1.056 | 1.010 | 1.020 | 38,623 | +0.00(+0.00%) |
Jan 17, 2024 | 1.050 | 1.090 | 1.000 | 1.020 | 69,913 | -0.06(-5.56%) |
Jan 16, 2024 | 1.100 | 1.130 | 1.060 | 1.080 | 8,714 | -0.02(-2.00%) |
Jan 12, 2024 | 1.110 | 1.120 | 1.100 | 1.102 | 7,381 | -0.03(-2.48%) |
Jan 11, 2024 | 1.130 | 1.154 | 1.110 | 1.130 | 13,528 | +0.00(+0.00%) |
Jan 10, 2024 | 1.120 | 1.170 | 1.110 | 1.130 | 58,631 | +0.02(+1.80%) |
Jan 09, 2024 | 1.100 | 1.150 | 1.100 | 1.110 | 48,918 | +0.00(+0.00%) |
Jan 08, 2024 | 1.080 | 1.140 | 1.050 | 1.110 | 56,972 | +0.03(+2.78%) |
Jan 05, 2024 | 1.130 | 1.145 | 1.070 | 1.080 | 31,245 | -0.07(-6.09%) |
Jan 04, 2024 | 1.140 | 1.170 | 1.140 | 1.150 | 19,016 | -0.02(-1.71%) |
Jan 03, 2024 | 1.110 | 1.170 | 1.110 | 1.170 | 39,312 | +0.05(+4.46%) |