Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1.370 | 1.495 | 1.490 | 1.480 | 4,275,408 | +0.08(+5.71%) |
Mar 27, 2024 | 1.280 | 1.470 | 1.280 | 1.400 | 1,328,807 | +0.09(+6.87%) |
Mar 26, 2024 | 1.270 | 1.345 | 1.260 | 1.310 | 764,234 | +0.03(+2.34%) |
Mar 25, 2024 | 1.250 | 1.290 | 1.240 | 1.280 | 578,837 | +0.01(+0.79%) |
Mar 22, 2024 | 1.330 | 1.380 | 1.265 | 1.270 | 649,032 | -0.09(-6.62%) |
Mar 21, 2024 | 1.210 | 1.390 | 1.210 | 1.360 | 1,104,149 | +0.14(+11.48%) |
Mar 20, 2024 | 1.200 | 1.275 | 1.200 | 1.220 | 710,705 | +0.01(+0.83%) |
Mar 19, 2024 | 1.150 | 1.240 | 1.150 | 1.210 | 433,260 | +0.04(+3.42%) |
Mar 18, 2024 | 1.240 | 1.260 | 1.160 | 1.170 | 688,842 | -0.12(-9.30%) |
Mar 15, 2024 | 1.170 | 1.305 | 1.140 | 1.290 | 1,665,528 | +0.13(+11.21%) |
Mar 14, 2024 | 1.200 | 1.250 | 1.130 | 1.160 | 976,881 | -0.05(-4.13%) |
Mar 13, 2024 | 1.260 | 1.290 | 1.200 | 1.210 | 845,014 | -0.03(-2.42%) |
Mar 12, 2024 | 1.280 | 1.360 | 1.230 | 1.240 | 971,559 | -0.05(-3.88%) |
Mar 11, 2024 | 1.230 | 1.450 | 1.210 | 1.290 | 1,452,422 | -0.01(-0.77%) |
Mar 08, 2024 | 1.140 | 1.420 | 1.140 | 1.300 | 3,104,232 | +0.17(+15.04%) |
Mar 07, 2024 | 1.150 | 1.150 | 1.070 | 1.130 | 449,934 | +0.00(+0.00%) |
Mar 06, 2024 | 1.100 | 1.140 | 1.085 | 1.130 | 220,812 | +0.05(+4.63%) |
Mar 05, 2024 | 1.120 | 1.140 | 1.080 | 1.080 | 421,664 | -0.06(-5.26%) |
Mar 04, 2024 | 1.100 | 1.160 | 1.065 | 1.140 | 805,050 | +0.03(+2.70%) |
Mar 01, 2024 | 1.050 | 1.120 | 1.050 | 1.110 | 404,530 | +0.07(+6.73%) |
Feb 29, 2024 | 1.060 | 1.080 | 1.030 | 1.040 | 502,545 | +0.00(+0.00%) |
Feb 28, 2024 | 1.070 | 1.090 | 1.030 | 1.040 | 482,814 | -0.05(-4.59%) |
Feb 27, 2024 | 1.050 | 1.100 | 1.030 | 1.090 | 363,772 | +0.05(+4.81%) |
Feb 26, 2024 | 1.030 | 1.060 | 1.030 | 1.040 | 431,019 | +0.01(+0.97%) |
Feb 23, 2024 | 1.070 | 1.073 | 1.025 | 1.030 | 484,951 | -0.04(-3.74%) |
Feb 22, 2024 | 1.070 | 1.100 | 1.050 | 1.070 | 482,171 | +0.01(+0.94%) |
Feb 21, 2024 | 1.070 | 1.105 | 1.040 | 1.060 | 540,035 | -0.03(-2.75%) |
Feb 20, 2024 | 1.100 | 1.150 | 1.070 | 1.090 | 516,242 | -0.04(-3.54%) |
Feb 16, 2024 | 1.120 | 1.180 | 1.100 | 1.130 | 673,312 | +0.00(+0.00%) |
Feb 15, 2024 | 1.060 | 1.150 | 1.030 | 1.130 | 698,689 | +0.10(+9.71%) |
Feb 14, 2024 | 1.060 | 1.060 | 1.000 | 1.030 | 602,419 | +0.01(+0.98%) |
Feb 13, 2024 | 1.100 | 1.109 | 1.020 | 1.020 | 946,176 | -0.06(-5.56%) |
Feb 12, 2024 | 1.110 | 1.139 | 1.060 | 1.080 | 1,332,424 | +0.00(+0.00%) |
Feb 09, 2024 | 1.140 | 1.150 | 1.055 | 1.080 | 2,384,540 | +0.00(+0.00%) |
Feb 08, 2024 | 1.060 | 1.080 | 1.020 | 1.080 | 543,824 | +0.03(+2.86%) |
Feb 07, 2024 | 1.100 | 1.120 | 1.050 | 1.050 | 938,395 | -0.06(-5.41%) |
Feb 06, 2024 | 1.070 | 1.140 | 1.070 | 1.110 | 1,180,988 | +0.07(+6.73%) |
Feb 05, 2024 | 1.020 | 1.115 | 0.9901 | 1.040 | 1,159,605 | +0.06(+6.12%) |
Feb 02, 2024 | 0.8974 | 0.9920 | 0.8816 | 0.9800 | 690,166 | +0.12(+13.58%) |
Feb 01, 2024 | 0.9400 | 1.039 | 0.8414 | 0.8628 | 2,201,458 | -0.07(-7.24%) |
Jan 31, 2024 | 1.010 | 1.020 | 0.9200 | 0.9301 | 986,025 | -0.07(-6.99%) |
Jan 30, 2024 | 1.070 | 1.077 | 0.9900 | 1.000 | 684,279 | -0.10(-9.09%) |
Jan 29, 2024 | 1.110 | 1.110 | 1.060 | 1.100 | 492,941 | +0.00(+0.00%) |
Jan 26, 2024 | 1.080 | 1.120 | 1.070 | 1.100 | 331,267 | +0.01(+0.92%) |
Jan 25, 2024 | 1.040 | 1.090 | 1.030 | 1.090 | 788,843 | +0.04(+3.81%) |
Jan 24, 2024 | 1.070 | 1.070 | 1.030 | 1.050 | 434,036 | +0.01(+0.96%) |
Jan 23, 2024 | 1.090 | 1.099 | 1.020 | 1.040 | 343,437 | +0.01(+0.97%) |
Jan 22, 2024 | 1.050 | 1.100 | 1.020 | 1.030 | 1,239,166 | -0.02(-1.90%) |
Jan 19, 2024 | 1.090 | 1.090 | 1.030 | 1.050 | 575,336 | -0.03(-2.78%) |
Jan 18, 2024 | 1.140 | 1.140 | 1.080 | 1.080 | 257,314 | -0.03(-2.70%) |
Jan 17, 2024 | 1.120 | 1.130 | 1.080 | 1.110 | 329,904 | -0.02(-1.77%) |
Jan 16, 2024 | 1.080 | 1.160 | 1.080 | 1.130 | 599,829 | +0.03(+2.73%) |
Jan 12, 2024 | 1.150 | 1.150 | 1.100 | 1.100 | 368,928 | -0.03(-2.65%) |
Jan 11, 2024 | 1.170 | 1.185 | 1.130 | 1.130 | 549,400 | -0.07(-5.83%) |
Jan 10, 2024 | 1.220 | 1.240 | 1.200 | 1.200 | 820,992 | -0.02(-1.64%) |
Jan 09, 2024 | 1.220 | 1.310 | 1.210 | 1.220 | 796,146 | -0.03(-2.40%) |
Jan 08, 2024 | 1.120 | 1.280 | 1.120 | 1.250 | 1,104,648 | +0.05(+4.17%) |
Jan 05, 2024 | 1.210 | 1.210 | 1.130 | 1.200 | 977,562 | -0.02(-1.64%) |
Jan 04, 2024 | 1.200 | 1.270 | 1.155 | 1.220 | 1,714,971 | +0.01(+0.83%) |
Jan 03, 2024 | 1.110 | 1.260 | 1.090 | 1.210 | 2,122,404 | +0.12(+11.01%) |