Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1.490 | 1.500 | 1.410 | 1.460 | 399,834 | -0.02(-1.35%) |
Mar 27, 2024 | 1.430 | 1.490 | 1.430 | 1.480 | 400,437 | +0.00(+0.00%) |
Mar 26, 2024 | 1.520 | 1.570 | 1.460 | 1.480 | 443,253 | -0.02(-1.33%) |
Mar 25, 2024 | 1.630 | 1.640 | 1.460 | 1.500 | 996,152 | -0.13(-7.98%) |
Mar 22, 2024 | 1.670 | 1.680 | 1.570 | 1.630 | 773,894 | -0.03(-1.81%) |
Mar 21, 2024 | 1.720 | 1.720 | 1.620 | 1.660 | 432,076 | -0.06(-3.21%) |
Mar 20, 2024 | 1.730 | 1.760 | 1.600 | 1.715 | 1,548,622 | -0.00(-0.29%) |
Mar 19, 2024 | 1.910 | 1.977 | 1.690 | 1.720 | 1,495,234 | -0.22(-11.11%) |
Mar 18, 2024 | 1.930 | 2.100 | 1.760 | 1.935 | 4,257,581 | +0.06(+2.93%) |
Mar 15, 2024 | 1.910 | 1.930 | 1.720 | 1.880 | 4,679,193 | -0.02(-1.05%) |
Mar 14, 2024 | 1.880 | 1.919 | 1.852 | 1.900 | 365,755 | -0.03(-1.55%) |
Mar 13, 2024 | 1.910 | 1.940 | 1.850 | 1.930 | 504,876 | +0.03(+1.85%) |
Mar 12, 2024 | 1.890 | 1.920 | 1.830 | 1.895 | 365,059 | +0.03(+1.88%) |
Mar 11, 2024 | 1.740 | 1.890 | 1.700 | 1.860 | 797,882 | +0.18(+10.71%) |
Mar 08, 2024 | 1.720 | 1.770 | 1.640 | 1.680 | 453,246 | -0.04(-2.33%) |
Mar 07, 2024 | 1.680 | 1.780 | 1.620 | 1.720 | 385,174 | -0.03(-1.71%) |
Mar 06, 2024 | 1.760 | 1.790 | 1.720 | 1.750 | 311,497 | +0.02(+1.45%) |
Mar 05, 2024 | 1.740 | 1.770 | 1.660 | 1.725 | 317,044 | -0.00(-0.29%) |
Mar 04, 2024 | 1.940 | 1.949 | 1.670 | 1.730 | 653,781 | -0.18(-9.42%) |
Mar 01, 2024 | 1.770 | 1.910 | 1.770 | 1.910 | 471,937 | +0.13(+7.30%) |
Feb 29, 2024 | 1.840 | 1.860 | 1.740 | 1.780 | 378,089 | -0.03(-1.93%) |
Feb 28, 2024 | 1.710 | 1.845 | 1.700 | 1.815 | 969,326 | +0.12(+7.40%) |
Feb 27, 2024 | 1.690 | 1.750 | 1.600 | 1.690 | 554,650 | +0.04(+2.42%) |
Feb 26, 2024 | 1.580 | 1.710 | 1.569 | 1.650 | 554,325 | +0.09(+5.77%) |
Feb 23, 2024 | 1.480 | 1.690 | 1.480 | 1.560 | 914,195 | +0.09(+6.12%) |
Feb 22, 2024 | 1.350 | 1.510 | 1.350 | 1.470 | 1,061,256 | +0.13(+9.70%) |
Feb 21, 2024 | 1.360 | 1.389 | 1.330 | 1.340 | 193,879 | -0.02(-1.47%) |
Feb 20, 2024 | 1.370 | 1.420 | 1.355 | 1.360 | 208,971 | -0.00(-0.37%) |
Feb 16, 2024 | 1.350 | 1.380 | 1.330 | 1.365 | 184,036 | +0.01(+1.11%) |
Feb 15, 2024 | 1.380 | 1.380 | 1.300 | 1.350 | 360,155 | +0.00(+0.00%) |
Feb 14, 2024 | 1.280 | 1.360 | 1.270 | 1.350 | 241,831 | +0.08(+6.30%) |
Feb 13, 2024 | 1.350 | 1.379 | 1.270 | 1.270 | 388,388 | -0.09(-6.62%) |
Feb 12, 2024 | 1.360 | 1.390 | 1.320 | 1.360 | 304,993 | +0.02(+1.49%) |
Feb 09, 2024 | 1.270 | 1.399 | 1.240 | 1.340 | 544,553 | +0.08(+6.35%) |
Feb 08, 2024 | 1.260 | 1.290 | 1.240 | 1.260 | 199,714 | +0.00(+0.00%) |
Feb 07, 2024 | 1.310 | 1.310 | 1.250 | 1.260 | 243,779 | -0.02(-1.56%) |
Feb 06, 2024 | 1.210 | 1.340 | 1.210 | 1.280 | 310,945 | +0.06(+4.92%) |
Feb 05, 2024 | 1.220 | 1.260 | 1.220 | 1.220 | 209,708 | +0.01(+0.83%) |
Feb 02, 2024 | 1.250 | 1.260 | 1.200 | 1.210 | 307,445 | -0.05(-3.97%) |
Feb 01, 2024 | 1.290 | 1.300 | 1.240 | 1.260 | 210,491 | +0.00(+0.00%) |
Jan 31, 2024 | 1.330 | 1.335 | 1.260 | 1.260 | 330,334 | -0.09(-6.67%) |
Jan 30, 2024 | 1.420 | 1.420 | 1.300 | 1.350 | 363,364 | -0.07(-4.93%) |
Jan 29, 2024 | 1.440 | 1.460 | 1.385 | 1.420 | 318,139 | -0.02(-1.39%) |
Jan 26, 2024 | 1.460 | 1.480 | 1.430 | 1.440 | 213,181 | -0.02(-1.37%) |
Jan 25, 2024 | 1.490 | 1.490 | 1.400 | 1.460 | 235,061 | +0.00(+0.00%) |
Jan 24, 2024 | 1.440 | 1.500 | 1.430 | 1.460 | 351,238 | +0.04(+2.82%) |
Jan 23, 2024 | 1.430 | 1.430 | 1.365 | 1.420 | 171,168 | +0.03(+2.16%) |
Jan 22, 2024 | 1.340 | 1.407 | 1.320 | 1.390 | 268,402 | +0.03(+2.21%) |
Jan 19, 2024 | 1.330 | 1.360 | 1.280 | 1.360 | 361,314 | +0.05(+3.82%) |
Jan 18, 2024 | 1.290 | 1.350 | 1.260 | 1.310 | 218,960 | +0.01(+0.77%) |
Jan 17, 2024 | 1.280 | 1.320 | 1.249 | 1.300 | 199,109 | +0.03(+2.36%) |
Jan 16, 2024 | 1.260 | 1.280 | 1.240 | 1.270 | 172,721 | +0.00(+0.00%) |
Jan 12, 2024 | 1.300 | 1.300 | 1.260 | 1.270 | 148,587 | +0.00(+0.00%) |
Jan 11, 2024 | 1.280 | 1.300 | 1.250 | 1.270 | 240,001 | +0.02(+1.60%) |
Jan 10, 2024 | 1.230 | 1.250 | 1.220 | 1.250 | 142,456 | +0.02(+1.63%) |
Jan 09, 2024 | 1.200 | 1.250 | 1.200 | 1.230 | 327,869 | +0.03(+2.50%) |
Jan 08, 2024 | 1.180 | 1.210 | 1.180 | 1.200 | 292,689 | +0.03(+2.56%) |
Jan 05, 2024 | 1.190 | 1.210 | 1.160 | 1.170 | 258,500 | -0.03(-2.09%) |
Jan 04, 2024 | 1.210 | 1.210 | 1.180 | 1.195 | 214,716 | -0.00(-0.42%) |
Jan 03, 2024 | 1.230 | 1.248 | 1.190 | 1.200 | 310,990 | -0.05(-4.00%) |