Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1.320 | 1.335 | 1.300 | 1.320 | 215,951 | +0.02(+1.54%) |
Mar 27, 2024 | 1.290 | 1.320 | 1.260 | 1.300 | 170,681 | +0.02(+1.56%) |
Mar 26, 2024 | 1.280 | 1.326 | 1.280 | 1.280 | 268,043 | -0.02(-1.54%) |
Mar 25, 2024 | 1.340 | 1.340 | 1.300 | 1.300 | 137,051 | -0.02(-1.52%) |
Mar 22, 2024 | 1.350 | 1.370 | 1.320 | 1.320 | 198,049 | -0.02(-1.49%) |
Mar 21, 2024 | 1.420 | 1.420 | 1.335 | 1.340 | 219,601 | -0.04(-2.90%) |
Mar 20, 2024 | 1.360 | 1.400 | 1.310 | 1.380 | 240,692 | +0.06(+4.55%) |
Mar 19, 2024 | 1.300 | 1.350 | 1.290 | 1.320 | 411,550 | +0.01(+0.76%) |
Mar 18, 2024 | 1.320 | 1.355 | 1.260 | 1.310 | 461,849 | +0.00(+0.00%) |
Mar 15, 2024 | 1.310 | 1.380 | 1.300 | 1.310 | 2,742,947 | +0.01(+0.77%) |
Mar 14, 2024 | 1.320 | 1.350 | 1.280 | 1.300 | 329,039 | -0.03(-2.26%) |
Mar 13, 2024 | 1.370 | 1.450 | 1.330 | 1.330 | 439,808 | -0.03(-2.21%) |
Mar 12, 2024 | 1.460 | 1.460 | 1.350 | 1.360 | 465,802 | -0.07(-4.90%) |
Mar 11, 2024 | 1.530 | 1.555 | 1.430 | 1.430 | 420,036 | -0.10(-6.54%) |
Mar 08, 2024 | 1.500 | 1.640 | 1.480 | 1.530 | 1,061,261 | +0.07(+4.79%) |
Mar 07, 2024 | 1.490 | 1.520 | 1.430 | 1.460 | 478,843 | -0.01(-0.68%) |
Mar 06, 2024 | 1.540 | 1.540 | 1.425 | 1.470 | 543,190 | -0.03(-2.00%) |
Mar 05, 2024 | 1.500 | 1.570 | 1.490 | 1.500 | 634,255 | -0.03(-1.96%) |
Mar 04, 2024 | 1.460 | 1.550 | 1.390 | 1.530 | 904,717 | +0.08(+5.52%) |
Mar 01, 2024 | 1.450 | 1.545 | 1.420 | 1.450 | 886,455 | -0.02(-1.02%) |
Feb 29, 2024 | 1.410 | 1.470 | 1.360 | 1.465 | 652,421 | +0.07(+4.64%) |
Feb 28, 2024 | 1.410 | 1.470 | 1.375 | 1.400 | 846,119 | +0.01(+0.72%) |
Feb 27, 2024 | 1.340 | 1.430 | 1.320 | 1.390 | 1,108,102 | +0.11(+8.59%) |
Feb 26, 2024 | 1.220 | 1.340 | 1.220 | 1.280 | 721,074 | +0.06(+4.92%) |
Feb 23, 2024 | 1.210 | 1.255 | 1.200 | 1.220 | 651,387 | +0.00(+0.00%) |
Feb 22, 2024 | 1.300 | 1.306 | 1.170 | 1.220 | 1,065,558 | -0.06(-4.69%) |
Feb 21, 2024 | 1.340 | 1.360 | 1.260 | 1.280 | 991,917 | -0.07(-5.54%) |
Feb 20, 2024 | 1.300 | 1.365 | 1.260 | 1.355 | 791,682 | +0.09(+7.54%) |
Feb 16, 2024 | 1.290 | 1.330 | 1.240 | 1.260 | 1,093,340 | -0.08(-5.97%) |
Feb 15, 2024 | 1.330 | 1.400 | 1.310 | 1.340 | 877,525 | +0.03(+2.29%) |
Feb 14, 2024 | 1.170 | 1.370 | 1.170 | 1.310 | 1,711,011 | +0.15(+12.93%) |
Feb 13, 2024 | 1.230 | 1.230 | 1.130 | 1.160 | 930,567 | -0.07(-5.69%) |
Feb 12, 2024 | 1.220 | 1.250 | 1.200 | 1.230 | 424,618 | +0.01(+0.82%) |
Feb 09, 2024 | 1.260 | 1.280 | 1.210 | 1.220 | 578,031 | +0.00(+0.00%) |
Feb 08, 2024 | 1.200 | 1.250 | 1.200 | 1.220 | 336,105 | +0.01(+0.83%) |
Feb 07, 2024 | 1.240 | 1.272 | 1.205 | 1.210 | 322,448 | -0.03(-2.42%) |
Feb 06, 2024 | 1.180 | 1.265 | 1.180 | 1.240 | 669,699 | +0.06(+5.08%) |
Feb 05, 2024 | 1.190 | 1.220 | 1.180 | 1.180 | 578,113 | -0.04(-3.28%) |
Feb 02, 2024 | 1.240 | 1.250 | 1.200 | 1.220 | 297,717 | -0.01(-0.81%) |
Feb 01, 2024 | 1.210 | 1.240 | 1.198 | 1.230 | 292,733 | +0.04(+3.36%) |
Jan 31, 2024 | 1.200 | 1.260 | 1.180 | 1.190 | 665,423 | -0.02(-1.65%) |
Jan 30, 2024 | 1.160 | 1.290 | 1.150 | 1.210 | 919,934 | +0.05(+4.31%) |
Jan 29, 2024 | 1.140 | 1.190 | 1.130 | 1.160 | 3,586,441 | +0.01(+1.31%) |
Jan 26, 2024 | 1.130 | 1.160 | 1.125 | 1.145 | 276,842 | +0.01(+0.44%) |
Jan 25, 2024 | 1.140 | 1.160 | 1.120 | 1.140 | 390,720 | -0.01(-0.87%) |
Jan 24, 2024 | 1.170 | 1.170 | 1.140 | 1.150 | 958,039 | +0.01(+0.88%) |
Jan 23, 2024 | 1.130 | 1.160 | 1.130 | 1.140 | 414,317 | -0.02(-1.30%) |
Jan 22, 2024 | 1.110 | 1.200 | 1.110 | 1.155 | 1,182,715 | +0.01(+0.87%) |
Jan 19, 2024 | 1.160 | 1.195 | 1.130 | 1.145 | 1,327,974 | -0.04(-3.78%) |
Jan 18, 2024 | 1.200 | 1.210 | 1.125 | 1.190 | 560,826 | -0.02(-1.65%) |
Jan 17, 2024 | 1.200 | 1.225 | 1.160 | 1.210 | 444,362 | -0.04(-2.81%) |
Jan 16, 2024 | 1.240 | 1.250 | 1.190 | 1.245 | 384,662 | -0.03(-2.73%) |
Jan 12, 2024 | 1.270 | 1.309 | 1.250 | 1.280 | 316,812 | -0.02(-1.54%) |
Jan 11, 2024 | 1.240 | 1.310 | 1.090 | 1.300 | 904,891 | +0.06(+4.84%) |
Jan 10, 2024 | 1.300 | 1.300 | 1.222 | 1.240 | 693,835 | -0.05(-3.88%) |
Jan 09, 2024 | 1.340 | 1.370 | 1.290 | 1.290 | 1,640,784 | -0.08(-6.18%) |
Jan 08, 2024 | 1.360 | 1.405 | 1.260 | 1.375 | 2,057,413 | -0.01(-1.08%) |
Jan 05, 2024 | 1.700 | 1.730 | 1.340 | 1.390 | 18,481,472 | -0.04(-2.80%) |
Jan 04, 2024 | 1.430 | 1.480 | 1.390 | 1.430 | 152,193 | +0.00(+0.00%) |
Jan 03, 2024 | 1.420 | 1.450 | 1.360 | 1.430 | 269,286 | -0.02(-1.38%) |