Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1.970 | 1.895 | 1.870 | 1.900 | 384,227 | -0.04(-2.06%) |
Mar 27, 2024 | 1.850 | 1.965 | 1.830 | 1.940 | 230,873 | +0.11(+6.01%) |
Mar 26, 2024 | 1.940 | 1.950 | 1.820 | 1.830 | 333,074 | -0.08(-4.19%) |
Mar 25, 2024 | 1.920 | 1.970 | 1.900 | 1.910 | 235,602 | +0.01(+0.53%) |
Mar 22, 2024 | 1.900 | 1.910 | 1.865 | 1.900 | 231,584 | +0.00(+0.00%) |
Mar 21, 2024 | 1.950 | 1.974 | 1.900 | 1.900 | 239,643 | -0.03(-1.55%) |
Mar 20, 2024 | 1.910 | 1.980 | 1.860 | 1.930 | 362,425 | +0.01(+0.52%) |
Mar 19, 2024 | 1.900 | 1.930 | 1.855 | 1.920 | 256,011 | +0.03(+1.59%) |
Mar 18, 2024 | 1.970 | 1.970 | 1.865 | 1.890 | 373,038 | -0.09(-4.55%) |
Mar 15, 2024 | 1.780 | 1.980 | 1.780 | 1.980 | 886,549 | +0.18(+10.00%) |
Mar 14, 2024 | 1.930 | 1.930 | 1.785 | 1.800 | 467,875 | -0.10(-5.26%) |
Mar 13, 2024 | 1.930 | 1.950 | 1.860 | 1.900 | 410,930 | -0.02(-1.04%) |
Mar 12, 2024 | 1.960 | 1.970 | 1.880 | 1.920 | 517,546 | -0.04(-2.04%) |
Mar 11, 2024 | 2.100 | 2.107 | 1.960 | 1.960 | 422,486 | -0.13(-6.22%) |
Mar 08, 2024 | 2.100 | 2.180 | 2.050 | 2.090 | 933,473 | +0.01(+0.48%) |
Mar 07, 2024 | 2.010 | 2.130 | 1.980 | 2.080 | 851,354 | +0.07(+3.48%) |
Mar 06, 2024 | 1.900 | 2.020 | 1.890 | 2.010 | 702,916 | +0.10(+5.24%) |
Mar 05, 2024 | 1.930 | 2.030 | 1.890 | 1.910 | 2,665,165 | -0.01(-0.52%) |
Mar 04, 2024 | 1.850 | 1.950 | 1.750 | 1.920 | 802,202 | +0.10(+5.49%) |
Mar 01, 2024 | 1.800 | 1.870 | 1.770 | 1.820 | 723,052 | +0.00(+0.00%) |
Feb 29, 2024 | 1.860 | 1.864 | 1.780 | 1.820 | 505,693 | +0.02(+1.11%) |
Feb 28, 2024 | 1.800 | 1.830 | 1.780 | 1.800 | 287,390 | +0.01(+0.56%) |
Feb 27, 2024 | 1.700 | 1.860 | 1.660 | 1.790 | 1,016,016 | +0.11(+6.55%) |
Feb 26, 2024 | 1.540 | 1.690 | 1.530 | 1.680 | 405,987 | +0.14(+9.09%) |
Feb 23, 2024 | 1.580 | 1.580 | 1.530 | 1.540 | 323,427 | -0.03(-1.91%) |
Feb 22, 2024 | 1.580 | 1.590 | 1.530 | 1.570 | 623,705 | +0.00(+0.00%) |
Feb 21, 2024 | 1.550 | 1.590 | 1.540 | 1.570 | 436,174 | +0.00(+0.00%) |
Feb 20, 2024 | 1.620 | 1.660 | 1.555 | 1.570 | 846,115 | -0.08(-4.85%) |
Feb 16, 2024 | 1.670 | 1.710 | 1.640 | 1.650 | 351,612 | -0.02(-1.20%) |
Feb 15, 2024 | 1.580 | 1.680 | 1.580 | 1.670 | 267,236 | +0.08(+5.36%) |
Feb 14, 2024 | 1.640 | 1.640 | 1.510 | 1.585 | 304,128 | -0.01(-0.63%) |
Feb 13, 2024 | 1.710 | 1.720 | 1.580 | 1.595 | 468,327 | -0.19(-10.39%) |
Feb 12, 2024 | 1.780 | 1.860 | 1.775 | 1.780 | 460,954 | +0.00(+0.00%) |
Feb 09, 2024 | 1.790 | 1.840 | 1.750 | 1.780 | 278,685 | +0.00(+0.00%) |
Feb 08, 2024 | 1.750 | 1.780 | 1.724 | 1.780 | 267,816 | +0.02(+1.14%) |
Feb 07, 2024 | 1.800 | 1.800 | 1.715 | 1.760 | 281,697 | -0.01(-0.56%) |
Feb 06, 2024 | 1.660 | 1.780 | 1.660 | 1.770 | 239,544 | +0.10(+5.99%) |
Feb 05, 2024 | 1.680 | 1.710 | 1.655 | 1.670 | 206,215 | -0.04(-2.34%) |
Feb 02, 2024 | 1.700 | 1.730 | 1.640 | 1.710 | 266,935 | -0.01(-0.58%) |
Feb 01, 2024 | 1.740 | 1.740 | 1.680 | 1.720 | 155,627 | +0.00(+0.00%) |
Jan 31, 2024 | 1.750 | 1.820 | 1.710 | 1.720 | 207,105 | -0.03(-1.71%) |
Jan 30, 2024 | 1.820 | 1.830 | 1.750 | 1.750 | 203,491 | -0.07(-3.85%) |
Jan 29, 2024 | 1.810 | 1.870 | 1.775 | 1.820 | 283,190 | +0.05(+2.82%) |
Jan 26, 2024 | 1.720 | 1.810 | 1.690 | 1.770 | 345,432 | +0.08(+4.73%) |
Jan 25, 2024 | 1.670 | 1.700 | 1.640 | 1.690 | 316,246 | +0.01(+0.60%) |
Jan 24, 2024 | 1.680 | 1.690 | 1.631 | 1.680 | 266,823 | +0.04(+2.44%) |
Jan 23, 2024 | 1.650 | 1.680 | 1.625 | 1.640 | 231,792 | +0.00(+0.00%) |
Jan 22, 2024 | 1.620 | 1.680 | 1.600 | 1.640 | 311,406 | +0.03(+1.86%) |
Jan 19, 2024 | 1.620 | 1.640 | 1.550 | 1.610 | 363,401 | +0.00(+0.00%) |
Jan 18, 2024 | 1.680 | 1.700 | 1.570 | 1.610 | 429,079 | -0.08(-4.73%) |
Jan 17, 2024 | 1.760 | 1.760 | 1.660 | 1.690 | 358,798 | -0.06(-3.43%) |
Jan 16, 2024 | 1.780 | 1.780 | 1.724 | 1.750 | 555,163 | -0.04(-2.23%) |
Jan 12, 2024 | 1.860 | 1.890 | 1.780 | 1.790 | 380,759 | -0.03(-1.65%) |
Jan 11, 2024 | 1.900 | 1.900 | 1.815 | 1.820 | 286,392 | -0.08(-4.21%) |
Jan 10, 2024 | 1.910 | 1.930 | 1.845 | 1.900 | 364,207 | +0.00(+0.00%) |
Jan 09, 2024 | 1.850 | 1.920 | 1.830 | 1.900 | 283,224 | +0.02(+1.06%) |
Jan 08, 2024 | 1.840 | 1.900 | 1.780 | 1.880 | 408,718 | +0.05(+2.73%) |
Jan 05, 2024 | 1.840 | 1.850 | 1.755 | 1.830 | 384,424 | -0.05(-2.66%) |
Jan 04, 2024 | 1.860 | 1.915 | 1.850 | 1.880 | 277,569 | -0.01(-0.53%) |
Jan 03, 2024 | 1.910 | 1.920 | 1.840 | 1.890 | 563,207 | -0.05(-2.58%) |