Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1.900 | 1.990 | 1.990 | 2.000 | 113,386 | +0.11(+5.82%) |
Mar 27, 2024 | 1.910 | 1.930 | 1.810 | 1.890 | 71,440 | -0.03(-1.31%) |
Mar 26, 2024 | 1.920 | 2.000 | 1.900 | 1.915 | 117,596 | -0.00(-0.26%) |
Mar 25, 2024 | 1.930 | 1.940 | 1.895 | 1.920 | 57,624 | +0.03(+1.59%) |
Mar 22, 2024 | 1.950 | 1.970 | 1.890 | 1.890 | 68,933 | -0.09(-4.55%) |
Mar 21, 2024 | 1.940 | 2.000 | 1.900 | 1.980 | 135,508 | +0.05(+2.86%) |
Mar 20, 2024 | 2.150 | 2.150 | 1.870 | 1.925 | 311,495 | -0.26(-11.70%) |
Mar 19, 2024 | 1.950 | 2.180 | 1.940 | 2.180 | 244,086 | +0.19(+9.55%) |
Mar 18, 2024 | 1.940 | 2.000 | 1.910 | 1.990 | 161,343 | +0.06(+3.11%) |
Mar 15, 2024 | 1.930 | 2.050 | 1.910 | 1.930 | 61,570 | -0.06(-3.02%) |
Mar 14, 2024 | 1.930 | 2.020 | 1.820 | 1.990 | 91,963 | +0.05(+2.58%) |
Mar 13, 2024 | 1.740 | 2.010 | 1.740 | 1.940 | 85,501 | +0.17(+9.60%) |
Mar 12, 2024 | 1.990 | 1.990 | 1.740 | 1.770 | 140,814 | -0.19(-9.69%) |
Mar 11, 2024 | 2.140 | 2.180 | 1.950 | 1.960 | 54,161 | -0.22(-10.09%) |
Mar 08, 2024 | 2.250 | 2.250 | 2.140 | 2.180 | 78,687 | -0.02(-0.91%) |
Mar 07, 2024 | 2.200 | 2.240 | 2.100 | 2.200 | 135,735 | +0.09(+4.27%) |
Mar 06, 2024 | 2.070 | 2.170 | 2.070 | 2.110 | 75,914 | -0.02(-1.17%) |
Mar 05, 2024 | 2.200 | 2.230 | 2.000 | 2.135 | 155,424 | -0.09(-3.83%) |
Mar 04, 2024 | 1.930 | 2.230 | 1.930 | 2.220 | 238,630 | +0.30(+15.63%) |
Mar 01, 2024 | 1.940 | 1.960 | 1.890 | 1.920 | 28,641 | +0.01(+0.52%) |
Feb 29, 2024 | 1.910 | 1.960 | 1.850 | 1.910 | 78,180 | +0.07(+3.80%) |
Feb 28, 2024 | 1.880 | 2.030 | 1.840 | 1.840 | 233,328 | +0.00(+0.00%) |
Feb 27, 2024 | 1.740 | 1.855 | 1.740 | 1.840 | 52,145 | +0.11(+6.36%) |
Feb 26, 2024 | 1.580 | 1.730 | 1.560 | 1.730 | 45,416 | +0.11(+6.79%) |
Feb 23, 2024 | 1.660 | 1.660 | 1.590 | 1.620 | 48,128 | -0.06(-3.57%) |
Feb 22, 2024 | 1.720 | 1.721 | 1.600 | 1.680 | 56,383 | -0.03(-1.75%) |
Feb 21, 2024 | 1.730 | 1.730 | 1.655 | 1.710 | 18,647 | -0.01(-0.50%) |
Feb 20, 2024 | 1.790 | 1.790 | 1.700 | 1.719 | 18,961 | -0.09(-5.05%) |
Feb 16, 2024 | 1.720 | 1.840 | 1.720 | 1.810 | 54,666 | +0.03(+1.69%) |
Feb 15, 2024 | 1.650 | 1.780 | 1.650 | 1.780 | 50,582 | +0.10(+5.95%) |
Feb 14, 2024 | 1.730 | 1.810 | 1.650 | 1.680 | 74,157 | +0.01(+0.60%) |
Feb 13, 2024 | 1.820 | 1.820 | 1.650 | 1.670 | 46,174 | -0.21(-11.17%) |
Feb 12, 2024 | 1.750 | 1.900 | 1.750 | 1.880 | 104,961 | +0.11(+6.21%) |
Feb 09, 2024 | 1.640 | 1.820 | 1.640 | 1.770 | 73,776 | +0.16(+9.94%) |
Feb 08, 2024 | 1.580 | 1.640 | 1.574 | 1.610 | 30,192 | +0.01(+0.63%) |
Feb 07, 2024 | 1.630 | 1.650 | 1.573 | 1.600 | 42,698 | -0.01(-0.62%) |
Feb 06, 2024 | 1.640 | 1.650 | 1.570 | 1.610 | 50,508 | -0.03(-1.83%) |
Feb 05, 2024 | 1.610 | 1.710 | 1.560 | 1.640 | 35,068 | -0.02(-1.20%) |
Feb 02, 2024 | 1.680 | 1.700 | 1.626 | 1.660 | 17,689 | +0.00(+0.00%) |
Feb 01, 2024 | 1.440 | 1.750 | 1.440 | 1.660 | 44,643 | +0.20(+13.70%) |
Jan 31, 2024 | 1.500 | 1.570 | 1.460 | 1.460 | 26,861 | -0.06(-3.95%) |
Jan 30, 2024 | 1.520 | 1.620 | 1.520 | 1.520 | 126,337 | -0.04(-2.56%) |
Jan 29, 2024 | 1.470 | 1.570 | 1.470 | 1.560 | 10,852 | +0.06(+3.82%) |
Jan 26, 2024 | 1.420 | 1.549 | 1.420 | 1.503 | 27,947 | +0.06(+4.35%) |
Jan 25, 2024 | 1.450 | 1.470 | 1.400 | 1.440 | 29,371 | -0.01(-0.69%) |
Jan 24, 2024 | 1.500 | 1.510 | 1.450 | 1.450 | 9,935 | -0.05(-3.33%) |
Jan 23, 2024 | 1.610 | 1.610 | 1.500 | 1.500 | 37,317 | -0.05(-3.23%) |
Jan 22, 2024 | 1.640 | 1.640 | 1.550 | 1.550 | 18,554 | -0.06(-3.73%) |
Jan 19, 2024 | 1.650 | 1.660 | 1.570 | 1.610 | 19,915 | -0.05(-3.01%) |
Jan 18, 2024 | 1.670 | 1.730 | 1.630 | 1.660 | 42,619 | +0.00(+0.00%) |
Jan 17, 2024 | 1.620 | 1.670 | 1.590 | 1.660 | 30,318 | +0.01(+0.61%) |
Jan 16, 2024 | 1.750 | 1.780 | 1.640 | 1.650 | 63,129 | -0.13(-7.30%) |
Jan 12, 2024 | 1.800 | 1.830 | 1.740 | 1.780 | 25,377 | -0.04(-2.20%) |
Jan 11, 2024 | 1.910 | 1.926 | 1.800 | 1.820 | 42,397 | -0.07(-3.70%) |
Jan 10, 2024 | 1.880 | 1.910 | 1.850 | 1.890 | 25,840 | -0.02(-1.04%) |
Jan 09, 2024 | 1.960 | 1.960 | 1.880 | 1.910 | 30,381 | -0.05(-2.46%) |
Jan 08, 2024 | 1.850 | 1.960 | 1.850 | 1.958 | 58,902 | +0.07(+3.60%) |
Jan 05, 2024 | 1.870 | 1.920 | 1.870 | 1.890 | 50,587 | -0.02(-1.05%) |
Jan 04, 2024 | 1.820 | 1.940 | 1.820 | 1.910 | 91,555 | +0.05(+2.69%) |
Jan 03, 2024 | 1.830 | 1.870 | 1.742 | 1.860 | 55,014 | -0.03(-1.59%) |