Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1.480 | 1.490 | 1.460 | 1.490 | 419,997 | +0.05(+3.47%) |
Mar 27, 2024 | 1.430 | 1.450 | 1.410 | 1.440 | 1,357,178 | +0.01(+0.70%) |
Mar 26, 2024 | 1.410 | 1.430 | 1.400 | 1.430 | 618,773 | +0.03(+2.14%) |
Mar 25, 2024 | 1.400 | 1.410 | 1.370 | 1.400 | 1,209,691 | +0.01(+0.72%) |
Mar 22, 2024 | 1.370 | 1.390 | 1.350 | 1.390 | 577,323 | +0.00(+0.00%) |
Mar 21, 2024 | 1.380 | 1.410 | 1.380 | 1.390 | 1,097,427 | +0.01(+0.72%) |
Mar 20, 2024 | 1.340 | 1.380 | 1.330 | 1.380 | 785,636 | +0.01(+0.63%) |
Mar 19, 2024 | 1.360 | 1.371 | 1.340 | 1.371 | 1,720,693 | -0.02(-1.34%) |
Mar 18, 2024 | 1.410 | 1.420 | 1.370 | 1.390 | 1,663,518 | +0.10(+7.75%) |
Mar 15, 2024 | 1.282 | 1.300 | 1.270 | 1.290 | 298,288 | +0.04(+3.20%) |
Mar 14, 2024 | 1.280 | 1.285 | 1.250 | 1.250 | 2,296,946 | -0.01(-0.79%) |
Mar 13, 2024 | 1.225 | 1.260 | 1.210 | 1.260 | 301,811 | -0.01(-0.79%) |
Mar 12, 2024 | 1.260 | 1.290 | 1.260 | 1.270 | 483,340 | +0.04(+3.25%) |
Mar 11, 2024 | 1.230 | 1.250 | 1.210 | 1.230 | 338,068 | -0.04(-3.15%) |
Mar 08, 2024 | 1.270 | 1.290 | 1.260 | 1.270 | 683,533 | -0.02(-1.55%) |
Mar 07, 2024 | 1.250 | 1.290 | 1.250 | 1.290 | 405,617 | +0.04(+3.20%) |
Mar 06, 2024 | 1.260 | 1.260 | 1.240 | 1.250 | 617,163 | +0.02(+1.63%) |
Mar 05, 2024 | 1.210 | 1.240 | 1.200 | 1.230 | 579,596 | -0.04(-3.15%) |
Mar 04, 2024 | 1.270 | 1.280 | 1.250 | 1.270 | 441,120 | -0.01(-0.78%) |
Mar 01, 2024 | 1.270 | 1.280 | 1.255 | 1.280 | 334,466 | -0.01(-0.78%) |
Feb 29, 2024 | 1.290 | 1.310 | 1.280 | 1.290 | 563,286 | +0.01(+0.78%) |
Feb 28, 2024 | 1.280 | 1.300 | 1.280 | 1.280 | 596,563 | +0.01(+0.79%) |
Feb 27, 2024 | 1.260 | 1.290 | 1.260 | 1.270 | 767,938 | +0.06(+5.39%) |
Feb 26, 2024 | 1.210 | 1.228 | 1.200 | 1.205 | 559,137 | -0.03(-2.82%) |
Feb 23, 2024 | 1.240 | 1.247 | 1.220 | 1.240 | 612,403 | +0.00(+0.00%) |
Feb 22, 2024 | 1.250 | 1.260 | 1.230 | 1.240 | 484,299 | -0.02(-1.59%) |
Feb 21, 2024 | 1.235 | 1.260 | 1.230 | 1.260 | 499,973 | +0.06(+5.00%) |
Feb 20, 2024 | 1.180 | 1.210 | 1.170 | 1.200 | 790,714 | -0.01(-0.83%) |
Feb 16, 2024 | 1.210 | 1.240 | 1.210 | 1.210 | 473,375 | +0.01(+0.83%) |
Feb 15, 2024 | 1.200 | 1.220 | 1.190 | 1.200 | 643,497 | +0.01(+0.84%) |
Feb 14, 2024 | 1.170 | 1.200 | 1.170 | 1.190 | 843,390 | +0.03(+2.59%) |
Feb 13, 2024 | 1.150 | 1.190 | 1.150 | 1.160 | 1,789,161 | -0.04(-3.33%) |
Feb 12, 2024 | 1.200 | 1.210 | 1.190 | 1.200 | 595,380 | -0.03(-2.44%) |
Feb 09, 2024 | 1.230 | 1.240 | 1.200 | 1.230 | 642,333 | +0.01(+0.82%) |
Feb 08, 2024 | 1.210 | 1.230 | 1.200 | 1.220 | 799,977 | +0.03(+2.43%) |
Feb 07, 2024 | 1.220 | 1.220 | 1.180 | 1.191 | 1,350,162 | -0.02(-1.57%) |
Feb 06, 2024 | 1.180 | 1.210 | 1.180 | 1.210 | 1,549,762 | +0.01(+0.83%) |
Feb 05, 2024 | 1.210 | 1.220 | 1.180 | 1.200 | 1,610,817 | -0.07(-5.51%) |
Feb 02, 2024 | 1.260 | 1.270 | 1.240 | 1.270 | 794,720 | +0.02(+1.60%) |
Feb 01, 2024 | 1.250 | 1.250 | 1.230 | 1.250 | 407,504 | +0.03(+2.46%) |
Jan 31, 2024 | 1.230 | 1.240 | 1.220 | 1.220 | 362,279 | -0.01(-0.81%) |
Jan 30, 2024 | 1.220 | 1.232 | 1.210 | 1.230 | 400,871 | +0.00(+0.00%) |
Jan 29, 2024 | 1.210 | 1.230 | 1.190 | 1.230 | 807,531 | +0.00(+0.00%) |
Jan 26, 2024 | 1.230 | 1.250 | 1.210 | 1.230 | 1,065,247 | +0.04(+3.36%) |
Jan 25, 2024 | 1.190 | 1.200 | 1.170 | 1.190 | 803,396 | +0.03(+2.59%) |
Jan 24, 2024 | 1.180 | 1.190 | 1.160 | 1.160 | 344,049 | -0.09(-7.20%) |
Jan 23, 2024 | 1.260 | 1.270 | 1.240 | 1.250 | 1,620,789 | +0.04(+3.31%) |
Jan 22, 2024 | 1.180 | 1.220 | 1.180 | 1.210 | 1,254,305 | +0.03(+2.54%) |
Jan 19, 2024 | 1.150 | 1.180 | 1.133 | 1.180 | 826,080 | -0.01(-0.84%) |
Jan 18, 2024 | 1.200 | 1.200 | 1.170 | 1.190 | 1,259,049 | +0.01(+0.85%) |
Jan 17, 2024 | 1.180 | 1.200 | 1.175 | 1.180 | 803,249 | -0.03(-2.48%) |
Jan 16, 2024 | 1.200 | 1.210 | 1.180 | 1.210 | 1,179,141 | -0.05(-3.97%) |
Jan 12, 2024 | 1.252 | 1.260 | 1.230 | 1.260 | 933,162 | -0.01(-0.79%) |
Jan 11, 2024 | 1.250 | 1.270 | 1.240 | 1.270 | 2,914,190 | +0.03(+2.63%) |
Jan 10, 2024 | 1.250 | 1.250 | 1.220 | 1.238 | 1,110,256 | -0.02(-1.79%) |
Jan 09, 2024 | 1.230 | 1.270 | 1.230 | 1.260 | 1,852,615 | +0.05(+4.13%) |
Jan 08, 2024 | 1.170 | 1.210 | 1.170 | 1.210 | 1,533,039 | +0.03(+2.54%) |
Jan 05, 2024 | 1.170 | 1.200 | 1.160 | 1.180 | 690,649 | -0.02(-1.67%) |
Jan 04, 2024 | 1.190 | 1.200 | 1.180 | 1.200 | 1,104,867 | +0.03(+2.56%) |
Jan 03, 2024 | 1.150 | 1.170 | 1.120 | 1.170 | 986,044 | -0.12(-9.30%) |