Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2024 | 1.480 | 1.515 | 1.455 | 1.500 | 11,754 | +0.01(+0.73%) |
Mar 26, 2024 | 1.500 | 1.550 | 1.480 | 1.489 | 7,185 | -0.01(-0.72%) |
Mar 25, 2024 | 1.510 | 1.550 | 1.470 | 1.500 | 8,274 | -0.03(-1.96%) |
Mar 22, 2024 | 1.500 | 1.542 | 1.470 | 1.530 | 4,944 | +0.02(+1.32%) |
Mar 21, 2024 | 1.500 | 1.580 | 1.500 | 1.510 | 13,369 | -0.01(-0.66%) |
Mar 20, 2024 | 1.492 | 1.520 | 1.425 | 1.520 | 12,658 | +0.10(+7.04%) |
Mar 19, 2024 | 1.500 | 1.500 | 1.405 | 1.420 | 17,027 | -0.06(-4.05%) |
Mar 18, 2024 | 1.550 | 1.560 | 1.450 | 1.480 | 17,286 | -0.04(-2.63%) |
Mar 15, 2024 | 1.550 | 1.551 | 1.498 | 1.520 | 11,357 | +0.05(+3.51%) |
Mar 14, 2024 | 1.480 | 1.500 | 1.440 | 1.468 | 11,453 | -0.00(-0.10%) |
Mar 13, 2024 | 1.440 | 1.523 | 1.416 | 1.470 | 17,478 | +0.01(+0.68%) |
Mar 12, 2024 | 1.430 | 1.480 | 1.430 | 1.460 | 7,982 | -0.02(-1.35%) |
Mar 11, 2024 | 1.510 | 1.506 | 1.400 | 1.480 | 10,017 | +0.03(+2.05%) |
Mar 08, 2024 | 1.400 | 1.552 | 1.400 | 1.450 | 18,781 | -0.02(-1.34%) |
Mar 07, 2024 | 1.470 | 1.502 | 1.450 | 1.470 | 5,861 | -0.07(-4.55%) |
Mar 06, 2024 | 1.580 | 1.580 | 1.450 | 1.540 | 9,521 | -0.01(-0.65%) |
Mar 05, 2024 | 1.510 | 1.550 | 1.460 | 1.550 | 7,832 | +0.04(+2.65%) |
Mar 04, 2024 | 1.450 | 1.530 | 1.440 | 1.510 | 27,446 | +0.03(+2.03%) |
Mar 01, 2024 | 1.440 | 1.550 | 1.430 | 1.480 | 30,870 | +0.05(+3.50%) |
Feb 29, 2024 | 1.450 | 1.500 | 1.430 | 1.430 | 6,200 | -0.03(-1.72%) |
Feb 28, 2024 | 1.400 | 1.455 | 1.400 | 1.455 | 6,179 | +0.01(+0.39%) |
Feb 27, 2024 | 1.390 | 1.493 | 1.390 | 1.449 | 10,287 | -0.02(-1.40%) |
Feb 26, 2024 | 1.490 | 1.500 | 1.410 | 1.470 | 15,564 | +0.03(+2.08%) |
Feb 23, 2024 | 1.380 | 1.510 | 1.380 | 1.440 | 8,245 | -0.01(-0.69%) |
Feb 22, 2024 | 1.540 | 1.540 | 1.450 | 1.450 | 4,845 | -0.06(-4.21%) |
Feb 21, 2024 | 1.400 | 1.520 | 1.390 | 1.514 | 13,957 | +0.07(+4.76%) |
Feb 20, 2024 | 1.470 | 1.500 | 1.325 | 1.445 | 26,326 | -0.12(-7.73%) |
Feb 16, 2024 | 1.500 | 1.584 | 1.500 | 1.566 | 16,522 | +0.03(+1.69%) |
Feb 15, 2024 | 1.510 | 1.592 | 1.510 | 1.540 | 3,012 | -0.05(-3.14%) |
Feb 14, 2024 | 1.590 | 1.600 | 1.510 | 1.590 | 7,851 | +0.02(+1.27%) |
Feb 13, 2024 | 1.591 | 1.594 | 1.509 | 1.570 | 4,944 | +0.03(+1.95%) |
Feb 12, 2024 | 1.550 | 1.600 | 1.500 | 1.540 | 20,689 | +0.01(+0.65%) |
Feb 09, 2024 | 1.500 | 1.560 | 1.500 | 1.530 | 9,079 | +0.03(+2.00%) |
Feb 08, 2024 | 1.490 | 1.590 | 1.490 | 1.500 | 7,600 | -0.02(-1.36%) |
Feb 07, 2024 | 1.490 | 1.600 | 1.490 | 1.521 | 5,058 | +0.01(+0.71%) |
Feb 06, 2024 | 1.590 | 1.593 | 1.500 | 1.510 | 7,096 | -0.04(-2.58%) |
Feb 05, 2024 | 1.550 | 1.640 | 1.550 | 1.550 | 5,753 | -0.06(-3.73%) |
Feb 02, 2024 | 1.590 | 1.680 | 1.560 | 1.610 | 18,831 | -0.02(-1.23%) |
Feb 01, 2024 | 1.602 | 1.651 | 1.580 | 1.630 | 4,119 | +0.04(+2.52%) |
Jan 31, 2024 | 1.600 | 1.680 | 1.574 | 1.590 | 12,996 | -0.02(-1.24%) |
Jan 30, 2024 | 1.600 | 1.684 | 1.580 | 1.610 | 7,573 | +0.01(+0.63%) |
Jan 29, 2024 | 1.620 | 1.670 | 1.560 | 1.600 | 8,451 | +0.02(+1.27%) |
Jan 26, 2024 | 1.540 | 1.630 | 1.530 | 1.580 | 14,498 | -0.01(-0.63%) |
Jan 25, 2024 | 1.630 | 1.630 | 1.520 | 1.590 | 8,504 | +0.01(+0.63%) |
Jan 24, 2024 | 1.560 | 1.630 | 1.550 | 1.580 | 21,586 | +0.11(+7.48%) |
Jan 23, 2024 | 1.600 | 1.608 | 1.465 | 1.470 | 23,743 | -0.06(-3.92%) |
Jan 22, 2024 | 1.590 | 1.700 | 1.513 | 1.530 | 11,290 | -0.09(-5.56%) |
Jan 19, 2024 | 1.530 | 1.640 | 1.530 | 1.620 | 17,677 | +0.05(+3.18%) |
Jan 18, 2024 | 1.610 | 1.720 | 1.530 | 1.570 | 9,989 | -0.05(-3.09%) |
Jan 17, 2024 | 1.660 | 1.687 | 1.620 | 1.620 | 5,501 | -0.05(-2.82%) |
Jan 16, 2024 | 1.670 | 1.730 | 1.650 | 1.667 | 7,699 | -0.00(-0.18%) |
Jan 12, 2024 | 1.730 | 1.730 | 1.670 | 1.670 | 6,016 | -0.03(-1.76%) |
Jan 11, 2024 | 1.750 | 1.770 | 1.680 | 1.700 | 7,544 | -0.10(-5.33%) |
Jan 10, 2024 | 1.810 | 1.815 | 1.760 | 1.796 | 7,532 | +0.01(+0.32%) |
Jan 09, 2024 | 1.830 | 1.890 | 1.750 | 1.790 | 21,375 | -0.04(-2.19%) |
Jan 08, 2024 | 1.830 | 1.830 | 1.706 | 1.830 | 5,511 | +0.02(+0.83%) |
Jan 05, 2024 | 1.810 | 1.850 | 1.790 | 1.815 | 8,094 | +0.02(+1.40%) |
Jan 04, 2024 | 1.800 | 1.850 | 1.710 | 1.790 | 27,537 | +0.00(+0.00%) |
Jan 03, 2024 | 1.790 | 1.808 | 1.671 | 1.790 | 6,910 | +0.03(+1.83%) |