Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1.480 | 1.560 | 1.360 | 1.480 | 27,812 | -0.01(-0.67%) |
Mar 27, 2024 | 1.440 | 1.500 | 1.400 | 1.490 | 48,177 | +0.06(+4.20%) |
Mar 26, 2024 | 1.350 | 1.440 | 1.350 | 1.430 | 32,055 | +0.08(+5.93%) |
Mar 25, 2024 | 1.250 | 1.370 | 1.230 | 1.350 | 58,964 | +0.11(+8.87%) |
Mar 22, 2024 | 1.230 | 1.240 | 1.130 | 1.240 | 9,989 | +0.00(+0.00%) |
Mar 21, 2024 | 1.170 | 1.250 | 1.170 | 1.240 | 4,980 | +0.06(+5.08%) |
Mar 20, 2024 | 1.210 | 1.288 | 1.180 | 1.180 | 2,015 | -0.05(-4.07%) |
Mar 19, 2024 | 1.150 | 1.230 | 1.100 | 1.230 | 83,141 | +0.08(+6.96%) |
Mar 18, 2024 | 1.150 | 1.150 | 1.091 | 1.150 | 38,138 | -0.08(-6.50%) |
Mar 15, 2024 | 1.290 | 1.290 | 1.180 | 1.230 | 11,126 | -0.03(-2.38%) |
Mar 14, 2024 | 1.320 | 1.350 | 1.240 | 1.260 | 7,615 | -0.10(-7.35%) |
Mar 13, 2024 | 1.360 | 1.360 | 1.237 | 1.360 | 37,211 | +0.06(+4.62%) |
Mar 12, 2024 | 1.380 | 1.380 | 1.290 | 1.300 | 17,130 | -0.08(-5.80%) |
Mar 11, 2024 | 1.330 | 1.390 | 1.330 | 1.380 | 10,914 | +0.00(+0.00%) |
Mar 08, 2024 | 1.330 | 1.400 | 1.330 | 1.380 | 8,785 | +0.00(+0.01%) |
Mar 07, 2024 | 1.400 | 1.400 | 1.350 | 1.380 | 3,204 | +0.05(+3.74%) |
Mar 06, 2024 | 1.370 | 1.380 | 1.330 | 1.330 | 5,108 | -0.04(-2.91%) |
Mar 05, 2024 | 1.360 | 1.400 | 1.332 | 1.370 | 2,089 | -0.02(-1.44%) |
Mar 04, 2024 | 1.400 | 1.410 | 1.390 | 1.390 | 11,672 | -0.01(-0.71%) |
Mar 01, 2024 | 1.290 | 1.420 | 1.290 | 1.400 | 23,094 | +0.10(+7.69%) |
Feb 29, 2024 | 1.320 | 1.360 | 1.300 | 1.300 | 27,016 | -0.05(-3.70%) |
Feb 28, 2024 | 1.350 | 1.360 | 1.330 | 1.350 | 21,345 | +0.00(+0.00%) |
Feb 27, 2024 | 1.290 | 1.360 | 1.290 | 1.350 | 11,991 | +0.02(+1.50%) |
Feb 26, 2024 | 1.330 | 1.380 | 1.321 | 1.330 | 5,050 | -0.05(-3.62%) |
Feb 23, 2024 | 1.300 | 1.390 | 1.300 | 1.380 | 22,127 | -0.01(-0.72%) |
Feb 22, 2024 | 1.350 | 1.390 | 1.330 | 1.390 | 22,794 | -0.01(-0.71%) |
Feb 21, 2024 | 1.295 | 1.410 | 1.280 | 1.400 | 31,157 | +0.05(+3.70%) |
Feb 20, 2024 | 1.420 | 1.420 | 1.310 | 1.350 | 33,271 | -0.07(-4.84%) |
Feb 16, 2024 | 1.290 | 1.419 | 1.280 | 1.419 | 57,533 | +0.09(+6.66%) |
Feb 15, 2024 | 1.195 | 1.480 | 1.195 | 1.330 | 77,329 | +0.09(+7.26%) |
Feb 14, 2024 | 1.230 | 1.240 | 1.197 | 1.240 | 4,686 | +0.04(+3.33%) |
Feb 13, 2024 | 1.170 | 1.220 | 1.170 | 1.200 | 6,430 | -0.02(-1.64%) |
Feb 12, 2024 | 1.160 | 1.260 | 1.160 | 1.220 | 5,149 | -0.01(-0.81%) |
Feb 09, 2024 | 1.156 | 1.260 | 1.156 | 1.230 | 3,587 | +0.01(+0.82%) |
Feb 08, 2024 | 1.200 | 1.250 | 1.150 | 1.220 | 8,624 | +0.02(+1.67%) |
Feb 07, 2024 | 1.180 | 1.200 | 1.177 | 1.200 | 1,646 | -0.06(-4.76%) |
Feb 06, 2024 | 1.210 | 1.260 | 1.200 | 1.260 | 9,162 | +0.03(+2.44%) |
Feb 05, 2024 | 1.160 | 1.235 | 1.150 | 1.230 | 11,203 | +0.06(+5.13%) |
Feb 02, 2024 | 1.230 | 1.242 | 1.120 | 1.170 | 18,597 | -0.05(-4.10%) |
Feb 01, 2024 | 1.226 | 1.255 | 1.210 | 1.220 | 9,084 | +0.02(+1.67%) |
Jan 31, 2024 | 1.210 | 1.250 | 1.200 | 1.200 | 2,386 | -0.07(-5.51%) |
Jan 30, 2024 | 1.170 | 1.270 | 1.170 | 1.270 | 2,333 | +0.04(+3.25%) |
Jan 29, 2024 | 1.230 | 1.290 | 1.200 | 1.230 | 3,837 | +0.01(+0.82%) |
Jan 26, 2024 | 1.290 | 1.290 | 1.150 | 1.220 | 8,925 | -0.07(-5.43%) |
Jan 25, 2024 | 1.340 | 1.340 | 1.230 | 1.290 | 9,080 | -0.01(-0.77%) |
Jan 24, 2024 | 1.200 | 1.300 | 1.200 | 1.300 | 24,031 | +0.13(+11.11%) |
Jan 23, 2024 | 1.130 | 1.300 | 1.030 | 1.170 | 57,211 | +0.02(+1.74%) |
Jan 22, 2024 | 1.300 | 1.520 | 0.8536 | 1.150 | 219,347 | -0.41(-26.28%) |
Jan 19, 2024 | 1.530 | 1.560 | 1.530 | 1.560 | 5,860 | +0.01(+0.65%) |
Jan 18, 2024 | 1.580 | 1.580 | 1.530 | 1.550 | 1,149 | -0.04(-2.52%) |
Jan 17, 2024 | 1.590 | 1.610 | 1.570 | 1.590 | 5,335 | -0.02(-1.24%) |
Jan 16, 2024 | 1.530 | 1.630 | 1.530 | 1.610 | 21,840 | -0.01(-0.62%) |
Jan 12, 2024 | 1.620 | 1.640 | 1.572 | 1.620 | 12,188 | +0.06(+3.85%) |
Jan 11, 2024 | 1.590 | 1.638 | 1.500 | 1.560 | 10,420 | -0.08(-4.88%) |
Jan 10, 2024 | 1.650 | 1.660 | 1.625 | 1.640 | 5,487 | +0.02(+1.55%) |
Jan 09, 2024 | 1.560 | 1.660 | 1.550 | 1.615 | 24,635 | -0.02(-1.52%) |
Jan 08, 2024 | 1.690 | 1.690 | 1.623 | 1.640 | 4,649 | -0.03(-1.80%) |
Jan 05, 2024 | 1.700 | 1.700 | 1.650 | 1.670 | 1,892 | +0.01(+0.60%) |
Jan 04, 2024 | 1.700 | 1.700 | 1.603 | 1.660 | 6,116 | +0.00(+0.27%) |
Jan 03, 2024 | 1.720 | 1.720 | 1.635 | 1.655 | 6,655 | -0.05(-2.90%) |