Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1.600 | 1.610 | 1.525 | 1.540 | 2,201,193 | -0.06(-3.75%) |
Mar 27, 2024 | 1.590 | 1.610 | 1.560 | 1.600 | 1,988,594 | +0.00(+0.00%) |
Mar 26, 2024 | 1.710 | 1.720 | 1.585 | 1.600 | 1,433,343 | -0.06(-3.61%) |
Mar 25, 2024 | 1.670 | 1.760 | 1.640 | 1.660 | 2,147,018 | +0.04(+2.47%) |
Mar 22, 2024 | 1.620 | 1.640 | 1.590 | 1.620 | 744,918 | -0.01(-0.61%) |
Mar 21, 2024 | 1.630 | 1.660 | 1.600 | 1.630 | 1,100,522 | +0.02(+1.24%) |
Mar 20, 2024 | 1.530 | 1.630 | 1.500 | 1.610 | 1,482,898 | +0.09(+5.92%) |
Mar 19, 2024 | 1.560 | 1.560 | 1.480 | 1.520 | 1,442,086 | -0.03(-1.94%) |
Mar 18, 2024 | 1.650 | 1.650 | 1.540 | 1.550 | 1,943,924 | -0.08(-4.91%) |
Mar 15, 2024 | 1.540 | 1.630 | 1.510 | 1.630 | 2,129,844 | +0.07(+4.49%) |
Mar 14, 2024 | 1.670 | 1.700 | 1.550 | 1.560 | 2,502,940 | -0.11(-6.59%) |
Mar 13, 2024 | 1.680 | 1.760 | 1.620 | 1.670 | 1,747,151 | +0.00(+0.00%) |
Mar 12, 2024 | 1.660 | 1.700 | 1.600 | 1.670 | 2,234,173 | +0.01(+0.60%) |
Mar 11, 2024 | 1.740 | 1.750 | 1.650 | 1.660 | 1,668,842 | -0.06(-3.49%) |
Mar 08, 2024 | 1.740 | 1.810 | 1.680 | 1.720 | 2,295,867 | -0.02(-1.15%) |
Mar 07, 2024 | 1.820 | 1.850 | 1.700 | 1.740 | 2,722,598 | -0.04(-2.25%) |
Mar 06, 2024 | 1.740 | 1.810 | 1.680 | 1.780 | 2,349,864 | +0.07(+4.09%) |
Mar 05, 2024 | 1.760 | 1.790 | 1.700 | 1.710 | 1,414,503 | -0.06(-3.39%) |
Mar 04, 2024 | 1.900 | 1.920 | 1.750 | 1.770 | 3,891,760 | -0.19(-9.69%) |
Mar 01, 2024 | 2.100 | 2.120 | 1.900 | 1.960 | 4,279,452 | -0.12(-5.77%) |
Feb 29, 2024 | 2.080 | 2.170 | 1.960 | 2.080 | 11,278,408 | +0.25(+13.66%) |
Feb 28, 2024 | 1.530 | 1.990 | 1.510 | 1.830 | 15,965,680 | +0.34(+22.82%) |
Feb 27, 2024 | 1.480 | 1.520 | 1.440 | 1.490 | 2,694,079 | +0.09(+6.43%) |
Feb 26, 2024 | 1.370 | 1.500 | 1.330 | 1.400 | 3,831,470 | +0.09(+6.87%) |
Feb 23, 2024 | 1.440 | 1.440 | 1.300 | 1.310 | 4,470,127 | -0.11(-7.75%) |
Feb 22, 2024 | 1.590 | 1.590 | 1.390 | 1.420 | 5,684,747 | -0.14(-8.97%) |
Feb 21, 2024 | 1.670 | 1.720 | 1.550 | 1.560 | 6,508,073 | -0.11(-6.59%) |
Feb 20, 2024 | 1.770 | 1.770 | 1.650 | 1.670 | 2,279,324 | -0.10(-5.65%) |
Feb 16, 2024 | 1.750 | 1.810 | 1.730 | 1.770 | 1,495,386 | +0.01(+0.57%) |
Feb 15, 2024 | 1.740 | 1.790 | 1.720 | 1.760 | 1,357,361 | +0.02(+1.15%) |
Feb 14, 2024 | 1.700 | 1.740 | 1.690 | 1.740 | 1,717,616 | +0.07(+4.19%) |
Feb 13, 2024 | 1.750 | 1.760 | 1.648 | 1.670 | 3,140,952 | -0.14(-7.73%) |
Feb 12, 2024 | 1.730 | 1.860 | 1.730 | 1.810 | 1,868,734 | +0.09(+5.23%) |
Feb 09, 2024 | 1.690 | 1.762 | 1.680 | 1.720 | 1,758,834 | +0.00(+0.00%) |
Feb 08, 2024 | 1.820 | 1.820 | 1.670 | 1.720 | 3,117,106 | -0.07(-3.91%) |
Feb 07, 2024 | 1.780 | 1.850 | 1.760 | 1.790 | 2,104,283 | -0.01(-0.56%) |
Feb 06, 2024 | 1.700 | 1.820 | 1.660 | 1.800 | 2,167,679 | +0.14(+8.43%) |
Feb 05, 2024 | 1.760 | 1.770 | 1.650 | 1.660 | 3,873,645 | -0.13(-7.26%) |
Feb 02, 2024 | 1.850 | 1.850 | 1.670 | 1.790 | 4,294,308 | -0.04(-2.19%) |
Feb 01, 2024 | 1.800 | 2.010 | 1.800 | 1.830 | 6,701,175 | -0.34(-15.67%) |
Jan 31, 2024 | 2.200 | 2.329 | 2.150 | 2.170 | 2,608,212 | -0.07(-3.13%) |
Jan 30, 2024 | 2.250 | 2.320 | 2.220 | 2.240 | 2,214,597 | -0.07(-3.03%) |
Jan 29, 2024 | 2.110 | 2.320 | 2.070 | 2.310 | 3,303,894 | +0.11(+5.00%) |
Jan 26, 2024 | 2.220 | 2.290 | 2.175 | 2.200 | 3,183,643 | -0.04(-1.79%) |
Jan 25, 2024 | 2.050 | 2.240 | 2.050 | 2.240 | 4,055,848 | +0.10(+4.67%) |
Jan 24, 2024 | 2.070 | 2.150 | 2.010 | 2.140 | 3,147,197 | +0.04(+1.90%) |
Jan 23, 2024 | 2.100 | 2.150 | 2.000 | 2.100 | 3,064,367 | +0.01(+0.48%) |
Jan 22, 2024 | 2.020 | 2.160 | 2.010 | 2.090 | 3,226,190 | +0.04(+1.95%) |
Jan 19, 2024 | 1.900 | 2.050 | 1.825 | 2.050 | 3,346,871 | +0.12(+6.22%) |
Jan 18, 2024 | 1.850 | 1.950 | 1.850 | 1.930 | 2,321,015 | +0.10(+5.46%) |
Jan 17, 2024 | 1.690 | 1.870 | 1.648 | 1.830 | 4,075,463 | +0.12(+7.02%) |
Jan 16, 2024 | 1.680 | 1.790 | 1.590 | 1.710 | 5,211,710 | +0.03(+1.79%) |
Jan 12, 2024 | 1.860 | 1.870 | 1.660 | 1.680 | 8,353,983 | -0.16(-8.70%) |
Jan 11, 2024 | 2.010 | 2.010 | 1.820 | 1.840 | 7,256,133 | -0.16(-8.00%) |
Jan 10, 2024 | 2.010 | 2.020 | 1.960 | 2.000 | 2,966,304 | -0.01(-0.50%) |
Jan 09, 2024 | 2.070 | 2.070 | 2.000 | 2.010 | 2,895,618 | -0.04(-1.95%) |
Jan 08, 2024 | 2.100 | 2.120 | 2.050 | 2.050 | 2,490,662 | -0.04(-1.91%) |
Jan 05, 2024 | 2.100 | 2.160 | 2.050 | 2.090 | 2,259,082 | -0.01(-0.48%) |
Jan 04, 2024 | 2.150 | 2.200 | 2.090 | 2.100 | 2,155,255 | -0.01(-0.47%) |
Jan 03, 2024 | 2.160 | 2.170 | 2.090 | 2.110 | 3,865,558 | -0.10(-4.52%) |