Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1.010 | 0.9700 | 0.9700 | 0.9860 | 790,725 | -0.00(-0.04%) |
Mar 27, 2024 | 1.010 | 1.010 | 0.9168 | 0.9864 | 1,987,130 | -0.02(-2.34%) |
Mar 26, 2024 | 1.160 | 1.190 | 1.000 | 1.010 | 3,833,991 | -0.17(-14.41%) |
Mar 25, 2024 | 1.130 | 1.200 | 1.110 | 1.180 | 1,315,401 | +0.04(+3.51%) |
Mar 22, 2024 | 1.160 | 1.192 | 1.130 | 1.140 | 918,873 | -0.04(-3.39%) |
Mar 21, 2024 | 1.250 | 1.250 | 1.140 | 1.180 | 1,577,204 | -0.04(-3.28%) |
Mar 20, 2024 | 1.230 | 1.290 | 1.200 | 1.220 | 1,320,440 | +0.04(+3.83%) |
Mar 19, 2024 | 1.350 | 1.370 | 1.130 | 1.175 | 3,247,701 | -0.35(-23.20%) |
Mar 18, 2024 | 1.630 | 1.639 | 1.530 | 1.530 | 739,599 | -0.06(-3.77%) |
Mar 15, 2024 | 1.610 | 1.655 | 1.560 | 1.590 | 703,890 | -0.02(-1.24%) |
Mar 14, 2024 | 1.710 | 1.780 | 1.600 | 1.610 | 667,093 | -0.09(-5.29%) |
Mar 13, 2024 | 1.660 | 1.740 | 1.590 | 1.700 | 678,302 | +0.05(+3.03%) |
Mar 12, 2024 | 1.630 | 1.669 | 1.545 | 1.650 | 729,839 | +0.07(+4.43%) |
Mar 11, 2024 | 1.620 | 1.700 | 1.540 | 1.580 | 643,453 | +0.00(+0.00%) |
Mar 08, 2024 | 1.700 | 1.730 | 1.540 | 1.580 | 1,088,268 | -0.14(-8.14%) |
Mar 07, 2024 | 1.730 | 1.750 | 1.600 | 1.720 | 1,095,499 | +0.02(+1.47%) |
Mar 06, 2024 | 1.800 | 1.840 | 1.645 | 1.695 | 1,440,268 | -0.06(-3.69%) |
Mar 05, 2024 | 2.230 | 2.230 | 1.650 | 1.760 | 4,484,688 | -0.52(-22.81%) |
Mar 04, 2024 | 2.430 | 2.570 | 2.180 | 2.280 | 2,165,581 | -0.09(-3.80%) |
Mar 01, 2024 | 2.150 | 2.500 | 2.080 | 2.370 | 2,446,973 | +0.21(+9.47%) |
Feb 29, 2024 | 2.400 | 2.470 | 2.050 | 2.165 | 1,795,383 | -0.13(-5.87%) |
Feb 28, 2024 | 2.280 | 2.520 | 2.200 | 2.300 | 1,998,485 | +0.14(+6.48%) |
Feb 27, 2024 | 2.050 | 2.319 | 2.050 | 2.160 | 1,987,673 | +0.18(+9.09%) |
Feb 26, 2024 | 1.730 | 2.040 | 1.720 | 1.980 | 1,288,930 | +0.29(+17.16%) |
Feb 23, 2024 | 1.670 | 1.770 | 1.620 | 1.690 | 628,206 | +0.02(+1.20%) |
Feb 22, 2024 | 1.630 | 1.769 | 1.630 | 1.670 | 903,419 | +0.08(+5.03%) |
Feb 21, 2024 | 1.600 | 1.610 | 1.500 | 1.590 | 462,069 | -0.01(-0.93%) |
Feb 20, 2024 | 1.690 | 1.730 | 1.580 | 1.605 | 652,188 | -0.09(-5.59%) |
Feb 16, 2024 | 1.760 | 1.770 | 1.660 | 1.700 | 479,188 | -0.06(-3.41%) |
Feb 15, 2024 | 1.720 | 1.802 | 1.710 | 1.760 | 556,086 | -0.02(-1.12%) |
Feb 14, 2024 | 1.810 | 1.850 | 1.730 | 1.780 | 433,328 | -0.02(-1.11%) |
Feb 13, 2024 | 1.940 | 1.940 | 1.771 | 1.800 | 667,215 | -0.11(-5.76%) |
Feb 12, 2024 | 1.850 | 1.950 | 1.830 | 1.910 | 801,228 | +0.08(+4.37%) |
Feb 09, 2024 | 1.780 | 1.900 | 1.780 | 1.830 | 459,900 | +0.06(+3.10%) |
Feb 08, 2024 | 1.790 | 1.820 | 1.750 | 1.775 | 252,426 | +0.01(+0.57%) |
Feb 07, 2024 | 1.790 | 1.860 | 1.750 | 1.765 | 298,742 | -0.03(-1.40%) |
Feb 06, 2024 | 1.760 | 1.820 | 1.740 | 1.790 | 422,738 | +0.04(+2.29%) |
Feb 05, 2024 | 1.800 | 1.800 | 1.700 | 1.750 | 276,402 | -0.06(-3.31%) |
Feb 02, 2024 | 1.900 | 1.900 | 1.780 | 1.810 | 341,469 | -0.09(-4.74%) |
Feb 01, 2024 | 1.850 | 1.920 | 1.775 | 1.900 | 470,558 | +0.08(+4.40%) |
Jan 31, 2024 | 1.940 | 1.966 | 1.810 | 1.820 | 465,349 | -0.10(-5.21%) |
Jan 30, 2024 | 2.000 | 2.050 | 1.820 | 1.920 | 519,096 | -0.07(-3.52%) |
Jan 29, 2024 | 1.660 | 2.090 | 1.650 | 1.990 | 1,799,618 | +0.38(+23.60%) |
Jan 26, 2024 | 1.600 | 1.665 | 1.540 | 1.610 | 362,340 | +0.03(+1.90%) |
Jan 25, 2024 | 1.570 | 1.620 | 1.550 | 1.580 | 303,972 | +0.02(+1.28%) |
Jan 24, 2024 | 1.620 | 1.680 | 1.550 | 1.560 | 386,216 | -0.09(-5.45%) |
Jan 23, 2024 | 1.680 | 1.690 | 1.590 | 1.650 | 229,200 | +0.02(+1.23%) |
Jan 22, 2024 | 1.560 | 1.699 | 1.560 | 1.630 | 294,316 | +0.09(+5.84%) |
Jan 19, 2024 | 1.610 | 1.610 | 1.470 | 1.540 | 666,244 | -0.05(-3.14%) |
Jan 18, 2024 | 1.550 | 1.610 | 1.511 | 1.590 | 232,682 | +0.04(+2.58%) |
Jan 17, 2024 | 1.630 | 1.630 | 1.410 | 1.550 | 362,465 | -0.05(-3.13%) |
Jan 16, 2024 | 1.740 | 1.740 | 1.560 | 1.600 | 645,425 | -0.13(-7.51%) |
Jan 12, 2024 | 1.810 | 1.835 | 1.720 | 1.730 | 259,472 | -0.08(-4.68%) |
Jan 11, 2024 | 1.900 | 1.930 | 1.790 | 1.815 | 368,391 | -0.11(-5.96%) |
Jan 10, 2024 | 1.960 | 1.990 | 1.910 | 1.930 | 187,256 | -0.04(-2.03%) |
Jan 09, 2024 | 2.010 | 2.050 | 1.930 | 1.970 | 371,362 | -0.03(-1.50%) |
Jan 08, 2024 | 1.870 | 2.040 | 1.840 | 2.000 | 370,367 | +0.13(+6.95%) |
Jan 05, 2024 | 1.850 | 1.940 | 1.820 | 1.870 | 234,791 | +0.01(+0.54%) |
Jan 04, 2024 | 1.850 | 1.910 | 1.820 | 1.860 | 320,915 | -0.01(-0.53%) |
Jan 03, 2024 | 1.900 | 1.960 | 1.820 | 1.870 | 350,679 | -0.06(-3.11%) |