Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1.410 | 1.460 | 1.280 | 1.360 | 357,285 | -0.06(-4.23%) |
Mar 27, 2024 | 1.490 | 1.490 | 1.400 | 1.420 | 69,141 | -0.07(-4.70%) |
Mar 26, 2024 | 1.440 | 1.490 | 1.421 | 1.490 | 32,867 | +0.04(+2.76%) |
Mar 25, 2024 | 1.490 | 1.490 | 1.420 | 1.450 | 57,341 | -0.02(-1.36%) |
Mar 22, 2024 | 1.440 | 1.490 | 1.440 | 1.470 | 106,957 | +0.03(+2.08%) |
Mar 21, 2024 | 1.420 | 1.480 | 1.370 | 1.440 | 126,588 | +0.05(+3.60%) |
Mar 20, 2024 | 1.360 | 1.450 | 1.340 | 1.390 | 98,538 | +0.03(+2.21%) |
Mar 19, 2024 | 1.350 | 1.450 | 1.330 | 1.360 | 122,446 | +0.02(+1.49%) |
Mar 18, 2024 | 1.340 | 1.390 | 1.320 | 1.340 | 42,563 | +0.02(+1.52%) |
Mar 15, 2024 | 1.370 | 1.430 | 1.320 | 1.320 | 142,354 | -0.03(-2.22%) |
Mar 14, 2024 | 1.410 | 1.460 | 1.350 | 1.350 | 127,780 | -0.06(-4.26%) |
Mar 13, 2024 | 1.450 | 1.484 | 1.410 | 1.410 | 83,879 | -0.04(-2.76%) |
Mar 12, 2024 | 1.380 | 1.490 | 1.380 | 1.450 | 50,721 | +0.05(+3.57%) |
Mar 11, 2024 | 1.530 | 1.570 | 1.380 | 1.400 | 170,656 | -0.14(-9.09%) |
Mar 08, 2024 | 1.610 | 1.610 | 1.500 | 1.540 | 55,851 | -0.04(-2.53%) |
Mar 07, 2024 | 1.500 | 1.640 | 1.500 | 1.580 | 155,552 | +0.08(+5.33%) |
Mar 06, 2024 | 1.610 | 1.610 | 1.470 | 1.500 | 270,716 | -0.08(-5.06%) |
Mar 05, 2024 | 1.760 | 1.780 | 1.500 | 1.580 | 1,114,950 | -0.52(-24.76%) |
Mar 04, 2024 | 2.000 | 2.156 | 1.970 | 2.100 | 1,979,863 | +0.11(+5.53%) |
Mar 01, 2024 | 1.900 | 2.020 | 1.900 | 1.990 | 85,582 | +0.09(+4.74%) |
Feb 29, 2024 | 1.960 | 2.050 | 1.860 | 1.900 | 39,730 | -0.07(-3.55%) |
Feb 28, 2024 | 1.990 | 2.042 | 1.930 | 1.970 | 33,849 | +0.00(+0.00%) |
Feb 27, 2024 | 1.950 | 2.110 | 1.900 | 1.970 | 88,656 | +0.03(+1.55%) |
Feb 26, 2024 | 1.930 | 1.950 | 1.850 | 1.940 | 59,698 | +0.02(+1.04%) |
Feb 23, 2024 | 1.910 | 1.950 | 1.890 | 1.920 | 39,169 | +0.00(+0.00%) |
Feb 22, 2024 | 1.820 | 1.980 | 1.820 | 1.920 | 51,284 | +0.10(+5.49%) |
Feb 21, 2024 | 1.890 | 1.890 | 1.790 | 1.820 | 76,061 | -0.08(-4.21%) |
Feb 20, 2024 | 2.010 | 2.050 | 1.800 | 1.900 | 209,340 | -0.14(-6.86%) |
Feb 16, 2024 | 2.000 | 2.104 | 1.990 | 2.040 | 37,208 | +0.00(+0.00%) |
Feb 15, 2024 | 2.060 | 2.119 | 1.980 | 2.040 | 47,592 | -0.03(-1.45%) |
Feb 14, 2024 | 2.140 | 2.209 | 2.040 | 2.070 | 50,250 | -0.07(-3.27%) |
Feb 13, 2024 | 2.190 | 2.320 | 2.090 | 2.140 | 45,941 | -0.05(-2.28%) |
Feb 12, 2024 | 2.080 | 2.250 | 2.080 | 2.190 | 84,385 | +0.09(+4.29%) |
Feb 09, 2024 | 2.020 | 2.110 | 2.020 | 2.100 | 180,897 | +0.08(+3.96%) |
Feb 08, 2024 | 2.080 | 2.110 | 2.000 | 2.020 | 54,559 | -0.07(-3.35%) |
Feb 07, 2024 | 1.970 | 2.100 | 1.951 | 2.090 | 158,858 | +0.06(+2.96%) |
Feb 06, 2024 | 2.140 | 2.180 | 1.980 | 2.030 | 335,758 | -0.13(-6.02%) |
Feb 05, 2024 | 2.180 | 2.180 | 2.000 | 2.160 | 67,494 | +0.02(+0.93%) |
Feb 02, 2024 | 2.170 | 2.220 | 2.090 | 2.140 | 55,745 | -0.08(-3.60%) |
Feb 01, 2024 | 2.270 | 2.290 | 2.170 | 2.220 | 123,534 | -0.07(-3.06%) |
Jan 31, 2024 | 2.120 | 2.350 | 2.120 | 2.290 | 365,412 | +0.25(+12.25%) |
Jan 30, 2024 | 1.850 | 2.070 | 1.700 | 2.040 | 317,492 | +0.28(+15.91%) |
Jan 29, 2024 | 2.200 | 2.250 | 1.650 | 1.760 | 648,694 | -0.46(-20.72%) |
Jan 26, 2024 | 2.350 | 2.389 | 2.150 | 2.220 | 80,763 | -0.03(-1.33%) |
Jan 25, 2024 | 2.400 | 2.419 | 2.200 | 2.250 | 130,466 | -0.12(-5.06%) |
Jan 24, 2024 | 2.490 | 2.490 | 2.350 | 2.370 | 97,856 | -0.13(-5.20%) |
Jan 23, 2024 | 2.400 | 2.500 | 2.320 | 2.500 | 169,603 | +0.13(+5.49%) |
Jan 22, 2024 | 2.220 | 2.400 | 2.110 | 2.370 | 183,251 | +0.27(+12.86%) |
Jan 19, 2024 | 2.120 | 2.192 | 2.020 | 2.100 | 105,694 | -0.05(-2.33%) |
Jan 18, 2024 | 2.230 | 2.250 | 2.110 | 2.150 | 62,817 | -0.05(-2.27%) |
Jan 17, 2024 | 2.100 | 2.200 | 1.885 | 2.200 | 180,271 | +0.17(+8.37%) |
Jan 16, 2024 | 1.660 | 2.090 | 1.670 | 2.030 | 205,313 | +0.36(+21.56%) |
Jan 12, 2024 | 2.040 | 2.040 | 1.650 | 1.670 | 264,835 | -0.33(-16.50%) |
Jan 11, 2024 | 1.870 | 2.200 | 1.770 | 2.000 | 883,042 | -0.15(-7.19%) |
Jan 10, 2024 | 3.000 | 3.030 | 2.150 | 2.155 | 432,797 | -0.84(-27.93%) |
Jan 09, 2024 | 2.600 | 3.015 | 2.600 | 2.990 | 190,681 | +0.39(+15.00%) |
Jan 08, 2024 | 2.600 | 2.690 | 2.400 | 2.600 | 126,706 | -0.02(-0.76%) |
Jan 05, 2024 | 2.450 | 2.670 | 2.450 | 2.620 | 157,366 | +0.12(+4.80%) |
Jan 04, 2024 | 2.660 | 2.724 | 2.350 | 2.500 | 143,045 | -0.11(-4.21%) |
Jan 03, 2024 | 3.110 | 3.110 | 2.400 | 2.610 | 519,225 | -0.49(-15.81%) |