Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 8.110 | 8.110 | 7.290 | 7.410 | 18,505 | -0.04(-0.54%) |
Mar 27, 2024 | 7.600 | 7.600 | 7.450 | 7.450 | 24,601 | -0.10(-1.32%) |
Mar 26, 2024 | 7.830 | 7.910 | 7.550 | 7.550 | 2,671 | -0.21(-2.64%) |
Mar 25, 2024 | 7.800 | 7.795 | 7.750 | 7.755 | 2,262 | -0.12(-1.46%) |
Mar 22, 2024 | 8.230 | 8.230 | 7.460 | 7.870 | 5,933 | -0.34(-4.14%) |
Mar 21, 2024 | 8.120 | 8.400 | 8.120 | 8.210 | 4,323 | -0.09(-1.07%) |
Mar 20, 2024 | 8.060 | 8.350 | 8.020 | 8.299 | 8,157 | +0.02(+0.23%) |
Mar 19, 2024 | 8.270 | 8.630 | 8.040 | 8.280 | 7,649 | +0.08(+0.98%) |
Mar 18, 2024 | 8.060 | 8.730 | 8.060 | 8.200 | 2,961 | +0.15(+1.86%) |
Mar 15, 2024 | 8.400 | 8.515 | 8.050 | 8.050 | 13,568 | -0.34(-4.05%) |
Mar 14, 2024 | 8.300 | 8.530 | 8.110 | 8.390 | 5,610 | -0.17(-1.99%) |
Mar 13, 2024 | 8.260 | 8.630 | 8.260 | 8.560 | 2,483 | +0.42(+5.16%) |
Mar 12, 2024 | 8.550 | 9.340 | 8.120 | 8.140 | 25,061 | -0.41(-4.78%) |
Mar 11, 2024 | 8.620 | 8.620 | 8.340 | 8.549 | 4,333 | -0.10(-1.17%) |
Mar 08, 2024 | 8.500 | 8.900 | 8.110 | 8.650 | 18,688 | +0.36(+4.34%) |
Mar 07, 2024 | 7.940 | 8.500 | 7.901 | 8.290 | 24,429 | +0.33(+4.15%) |
Mar 06, 2024 | 7.920 | 7.990 | 7.670 | 7.960 | 9,922 | -0.24(-2.93%) |
Mar 05, 2024 | 7.660 | 8.300 | 7.660 | 8.200 | 11,974 | +0.60(+7.89%) |
Mar 04, 2024 | 8.260 | 8.600 | 7.600 | 7.600 | 27,731 | -1.15(-13.14%) |
Mar 01, 2024 | 9.050 | 9.230 | 8.700 | 8.750 | 6,588 | -0.05(-0.58%) |
Feb 29, 2024 | 9.120 | 9.200 | 8.801 | 8.801 | 6,700 | +0.04(+0.47%) |
Feb 28, 2024 | 8.950 | 8.950 | 8.250 | 8.760 | 12,976 | +0.25(+2.94%) |
Feb 27, 2024 | 8.250 | 8.920 | 8.250 | 8.510 | 11,115 | +0.11(+1.31%) |
Feb 26, 2024 | 8.150 | 8.896 | 7.510 | 8.400 | 20,794 | +0.83(+10.91%) |
Feb 23, 2024 | 7.950 | 7.950 | 7.511 | 7.574 | 25,287 | -0.37(-4.67%) |
Feb 22, 2024 | 8.610 | 8.830 | 7.780 | 7.945 | 24,059 | -0.90(-10.23%) |
Feb 21, 2024 | 9.220 | 10.10 | 8.500 | 8.850 | 39,173 | +0.46(+5.48%) |
Feb 20, 2024 | 8.560 | 9.435 | 8.390 | 8.390 | 51,109 | +7.65(+1032.10%) |
Feb 16, 2024 | 0.8699 | 0.8900 | 0.7100 | 0.7411 | 406,973 | -0.13(-15.30%) |
Feb 15, 2024 | 0.7601 | 0.9300 | 0.7010 | 0.8750 | 709,417 | +0.03(+2.94%) |
Feb 14, 2024 | 0.8410 | 0.8500 | 0.6700 | 0.8500 | 283,944 | +0.05(+5.95%) |
Feb 13, 2024 | 0.7650 | 0.8700 | 0.7601 | 0.8023 | 387,422 | +0.05(+6.83%) |
Feb 12, 2024 | 0.7280 | 0.7890 | 0.6808 | 0.7510 | 232,632 | +0.06(+9.00%) |
Feb 09, 2024 | 0.6700 | 0.7000 | 0.6150 | 0.6890 | 260,225 | +0.05(+7.66%) |
Feb 08, 2024 | 0.6600 | 0.6600 | 0.6010 | 0.6400 | 132,105 | +0.03(+4.97%) |
Feb 07, 2024 | 0.6900 | 0.7000 | 0.5620 | 0.6097 | 726,379 | +0.02(+3.99%) |
Feb 06, 2024 | 0.6195 | 0.6256 | 0.5710 | 0.5863 | 11,049 | -0.00(-0.63%) |
Feb 05, 2024 | 0.6600 | 0.6600 | 0.5700 | 0.5900 | 20,091 | -0.01(-1.50%) |
Feb 02, 2024 | 0.6000 | 0.6000 | 0.5600 | 0.5990 | 36,055 | -0.00(-0.17%) |
Feb 01, 2024 | 0.6250 | 0.6250 | 0.6000 | 0.6000 | 35,887 | -0.03(-4.08%) |
Jan 31, 2024 | 0.6301 | 0.6595 | 0.6255 | 0.6255 | 15,697 | -0.00(-0.71%) |
Jan 30, 2024 | 0.6700 | 0.6900 | 0.6274 | 0.6300 | 11,229 | -0.02(-3.45%) |
Jan 29, 2024 | 0.6300 | 0.6855 | 0.6200 | 0.6525 | 40,769 | +0.00(+0.54%) |
Jan 26, 2024 | 0.6000 | 0.6490 | 0.6000 | 0.6490 | 64,684 | +0.06(+9.96%) |
Jan 25, 2024 | 0.5678 | 0.6099 | 0.5678 | 0.5902 | 43,644 | +0.02(+3.53%) |
Jan 24, 2024 | 0.5700 | 0.5799 | 0.5601 | 0.5701 | 8,853 | +0.02(+3.65%) |
Jan 23, 2024 | 0.5900 | 0.5900 | 0.5430 | 0.5500 | 15,648 | -0.01(-1.61%) |
Jan 22, 2024 | 0.5338 | 0.5950 | 0.5338 | 0.5590 | 16,398 | +0.01(+1.64%) |
Jan 19, 2024 | 0.5250 | 0.5500 | 0.5203 | 0.5500 | 14,531 | +0.00(+0.00%) |
Jan 18, 2024 | 0.5324 | 0.5699 | 0.5210 | 0.5500 | 18,318 | +0.00(+0.00%) |
Jan 17, 2024 | 0.5800 | 0.5800 | 0.5223 | 0.5500 | 68,828 | -0.03(-4.83%) |
Jan 16, 2024 | 0.6079 | 0.5890 | 0.5588 | 0.5779 | 61,882 | -0.00(-0.19%) |
Jan 12, 2024 | 0.5537 | 0.5899 | 0.5520 | 0.5790 | 47,376 | +0.01(+1.54%) |
Jan 11, 2024 | 0.6499 | 0.6499 | 0.5552 | 0.5702 | 116,620 | -0.07(-11.39%) |
Jan 10, 2024 | 0.6600 | 0.6638 | 0.6111 | 0.6435 | 54,313 | -0.02(-3.06%) |
Jan 09, 2024 | 0.6501 | 0.6785 | 0.6355 | 0.6638 | 41,930 | -0.02(-3.09%) |
Jan 08, 2024 | 0.7223 | 0.7300 | 0.6410 | 0.6850 | 53,487 | -0.03(-4.73%) |
Jan 05, 2024 | 0.7389 | 0.7500 | 0.6860 | 0.7190 | 29,813 | +0.00(+0.00%) |
Jan 04, 2024 | 0.6800 | 0.7300 | 0.6600 | 0.7190 | 43,733 | +0.03(+5.12%) |
Jan 03, 2024 | 0.7300 | 0.7300 | 0.6603 | 0.6840 | 96,115 | -0.07(-9.26%) |