Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1.450 | 1.470 | 1.380 | 1.430 | 31,886 | +0.02(+1.42%) |
Mar 27, 2024 | 1.310 | 1.483 | 1.310 | 1.410 | 64,116 | +0.11(+8.46%) |
Mar 26, 2024 | 1.290 | 1.350 | 1.265 | 1.300 | 38,795 | -0.01(-1.13%) |
Mar 25, 2024 | 1.380 | 1.390 | 1.290 | 1.315 | 42,591 | -0.11(-7.41%) |
Mar 22, 2024 | 1.540 | 1.540 | 1.380 | 1.420 | 99,662 | -0.05(-3.40%) |
Mar 21, 2024 | 1.740 | 1.740 | 1.360 | 1.470 | 1,230,255 | -0.21(-12.50%) |
Mar 20, 2024 | 1.330 | 1.690 | 1.250 | 1.680 | 204,723 | +0.35(+26.32%) |
Mar 19, 2024 | 1.380 | 1.379 | 1.330 | 1.330 | 8,741 | -0.06(-4.32%) |
Mar 18, 2024 | 1.370 | 1.390 | 1.350 | 1.390 | 3,011 | +0.00(+0.00%) |
Mar 15, 2024 | 1.380 | 1.395 | 1.360 | 1.390 | 6,136 | +0.02(+1.34%) |
Mar 14, 2024 | 1.419 | 1.420 | 1.320 | 1.372 | 10,712 | -0.07(-4.75%) |
Mar 13, 2024 | 1.420 | 1.440 | 1.370 | 1.440 | 12,014 | +0.09(+6.67%) |
Mar 12, 2024 | 1.390 | 1.400 | 1.324 | 1.350 | 11,024 | -0.04(-3.23%) |
Mar 11, 2024 | 1.420 | 1.440 | 1.380 | 1.395 | 10,080 | +0.02(+1.09%) |
Mar 08, 2024 | 1.370 | 1.450 | 1.370 | 1.380 | 10,997 | +0.00(+0.28%) |
Mar 07, 2024 | 1.430 | 1.430 | 1.340 | 1.376 | 17,152 | -0.07(-4.91%) |
Mar 06, 2024 | 1.500 | 1.500 | 1.430 | 1.447 | 8,321 | +0.02(+1.21%) |
Mar 05, 2024 | 1.540 | 1.540 | 1.420 | 1.430 | 26,583 | -0.05(-3.38%) |
Mar 04, 2024 | 1.500 | 1.600 | 1.480 | 1.480 | 29,807 | -0.02(-1.33%) |
Mar 01, 2024 | 1.500 | 1.600 | 1.400 | 1.500 | 85,326 | +0.00(+0.00%) |
Feb 29, 2024 | 1.630 | 1.630 | 1.470 | 1.500 | 47,380 | -0.07(-4.46%) |
Feb 28, 2024 | 1.580 | 1.660 | 1.490 | 1.570 | 77,471 | +0.08(+5.37%) |
Feb 27, 2024 | 1.510 | 1.525 | 1.430 | 1.490 | 26,357 | +0.00(+0.00%) |
Feb 26, 2024 | 1.470 | 1.615 | 1.420 | 1.490 | 65,294 | +0.02(+1.36%) |
Feb 23, 2024 | 1.450 | 1.530 | 1.380 | 1.470 | 21,810 | -0.03(-2.00%) |
Feb 22, 2024 | 1.370 | 1.500 | 1.361 | 1.500 | 47,019 | +0.12(+8.70%) |
Feb 21, 2024 | 1.240 | 1.450 | 1.240 | 1.380 | 158,956 | +0.07(+5.34%) |
Feb 20, 2024 | 1.291 | 1.330 | 1.280 | 1.310 | 16,330 | +0.02(+1.55%) |
Feb 16, 2024 | 1.360 | 1.370 | 1.250 | 1.290 | 13,364 | -0.06(-4.80%) |
Feb 15, 2024 | 1.320 | 1.370 | 1.320 | 1.355 | 6,192 | +0.03(+2.65%) |
Feb 14, 2024 | 1.210 | 1.320 | 1.210 | 1.320 | 29,349 | +0.06(+4.76%) |
Feb 13, 2024 | 1.310 | 1.350 | 1.200 | 1.260 | 46,512 | -0.05(-3.82%) |
Feb 12, 2024 | 1.390 | 1.450 | 1.310 | 1.310 | 21,074 | -0.13(-9.03%) |
Feb 09, 2024 | 1.410 | 1.447 | 1.360 | 1.440 | 9,111 | +0.04(+3.23%) |
Feb 08, 2024 | 1.410 | 1.461 | 1.350 | 1.395 | 19,683 | -0.02(-1.76%) |
Feb 07, 2024 | 1.460 | 1.522 | 1.400 | 1.420 | 8,575 | -0.03(-2.07%) |
Feb 06, 2024 | 1.410 | 1.550 | 1.400 | 1.450 | 11,414 | +0.03(+2.11%) |
Feb 05, 2024 | 1.440 | 1.453 | 1.400 | 1.420 | 20,564 | -0.02(-1.39%) |
Feb 02, 2024 | 1.500 | 1.500 | 1.440 | 1.440 | 11,430 | -0.12(-7.69%) |
Feb 01, 2024 | 1.520 | 1.560 | 1.450 | 1.560 | 19,778 | +0.06(+4.00%) |
Jan 31, 2024 | 1.540 | 1.560 | 1.500 | 1.500 | 12,334 | -0.04(-2.60%) |
Jan 30, 2024 | 1.540 | 1.570 | 1.530 | 1.540 | 7,255 | -0.09(-5.52%) |
Jan 29, 2024 | 1.610 | 1.680 | 1.500 | 1.630 | 37,900 | -0.01(-0.61%) |
Jan 26, 2024 | 1.710 | 1.710 | 1.590 | 1.640 | 10,502 | +0.00(+0.00%) |
Jan 25, 2024 | 1.650 | 1.722 | 1.640 | 1.640 | 19,846 | -0.02(-1.20%) |
Jan 24, 2024 | 1.660 | 1.679 | 1.590 | 1.660 | 10,337 | -0.03(-1.78%) |
Jan 23, 2024 | 1.630 | 1.690 | 1.570 | 1.690 | 12,875 | +0.03(+1.97%) |
Jan 22, 2024 | 1.660 | 1.700 | 1.600 | 1.657 | 4,416 | +0.03(+1.68%) |
Jan 19, 2024 | 1.660 | 1.700 | 1.600 | 1.630 | 21,856 | -0.06(-3.55%) |
Jan 18, 2024 | 1.595 | 1.700 | 1.595 | 1.690 | 10,756 | +0.03(+1.81%) |
Jan 17, 2024 | 1.690 | 1.740 | 1.600 | 1.660 | 15,006 | -0.01(-0.60%) |
Jan 16, 2024 | 1.610 | 1.730 | 1.570 | 1.670 | 30,175 | +0.14(+9.15%) |
Jan 12, 2024 | 1.600 | 1.615 | 1.511 | 1.530 | 17,164 | -0.03(-1.92%) |
Jan 11, 2024 | 1.640 | 1.650 | 1.560 | 1.560 | 36,730 | -0.06(-3.70%) |
Jan 10, 2024 | 1.610 | 1.670 | 1.610 | 1.620 | 22,855 | +0.02(+1.25%) |
Jan 09, 2024 | 1.700 | 1.740 | 1.600 | 1.600 | 97,455 | -0.03(-1.84%) |
Jan 08, 2024 | 1.650 | 1.740 | 1.603 | 1.630 | 15,226 | -0.02(-1.21%) |
Jan 05, 2024 | 1.680 | 1.740 | 1.620 | 1.650 | 21,718 | -0.02(-1.20%) |
Jan 04, 2024 | 1.680 | 1.750 | 1.625 | 1.670 | 33,159 | -0.07(-4.02%) |
Jan 03, 2024 | 1.680 | 1.750 | 1.650 | 1.740 | 13,624 | -0.05(-2.79%) |