Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1.450 | 1.660 | 1.450 | 1.660 | 63,734 | +0.20(+13.70%) |
Mar 27, 2024 | 1.460 | 1.530 | 1.410 | 1.460 | 55,954 | +0.05(+3.55%) |
Mar 26, 2024 | 1.340 | 1.410 | 1.300 | 1.410 | 26,638 | +0.08(+6.02%) |
Mar 25, 2024 | 1.220 | 1.350 | 1.220 | 1.330 | 9,064 | +0.06(+4.72%) |
Mar 22, 2024 | 1.200 | 1.290 | 1.170 | 1.270 | 18,585 | +0.01(+0.79%) |
Mar 21, 2024 | 1.220 | 1.310 | 1.220 | 1.260 | 43,858 | +0.03(+2.44%) |
Mar 20, 2024 | 1.210 | 1.250 | 1.200 | 1.230 | 56,131 | +0.03(+2.50%) |
Mar 19, 2024 | 1.220 | 1.250 | 1.200 | 1.200 | 13,995 | -0.02(-1.64%) |
Mar 18, 2024 | 1.240 | 1.260 | 1.210 | 1.220 | 31,047 | -0.04(-3.17%) |
Mar 15, 2024 | 1.217 | 1.260 | 1.173 | 1.260 | 15,587 | +0.08(+6.78%) |
Mar 14, 2024 | 1.200 | 1.240 | 1.170 | 1.180 | 13,533 | -0.02(-1.67%) |
Mar 13, 2024 | 1.200 | 1.240 | 1.200 | 1.200 | 11,341 | +0.00(+0.00%) |
Mar 12, 2024 | 1.310 | 1.310 | 1.200 | 1.200 | 20,305 | -0.02(-1.64%) |
Mar 11, 2024 | 1.220 | 1.268 | 1.190 | 1.220 | 31,243 | +0.01(+0.83%) |
Mar 08, 2024 | 1.310 | 1.328 | 1.160 | 1.210 | 81,363 | -0.05(-3.97%) |
Mar 07, 2024 | 1.320 | 1.370 | 1.260 | 1.260 | 68,863 | -0.11(-8.03%) |
Mar 06, 2024 | 1.420 | 1.440 | 1.310 | 1.370 | 75,659 | -0.07(-4.86%) |
Mar 05, 2024 | 1.480 | 1.500 | 1.400 | 1.440 | 12,233 | -0.08(-5.26%) |
Mar 04, 2024 | 1.460 | 1.530 | 1.430 | 1.520 | 33,413 | +0.05(+3.40%) |
Mar 01, 2024 | 1.520 | 1.549 | 1.450 | 1.470 | 20,507 | +0.02(+1.38%) |
Feb 29, 2024 | 1.470 | 1.520 | 1.430 | 1.450 | 30,285 | +0.01(+0.69%) |
Feb 28, 2024 | 1.560 | 1.615 | 1.420 | 1.440 | 109,230 | -0.16(-10.00%) |
Feb 27, 2024 | 1.630 | 1.690 | 1.480 | 1.600 | 228,289 | -0.04(-2.44%) |
Feb 26, 2024 | 1.630 | 1.691 | 1.570 | 1.640 | 80,363 | +0.00(+0.31%) |
Feb 23, 2024 | 1.700 | 1.700 | 1.610 | 1.635 | 40,034 | +0.02(+1.55%) |
Feb 22, 2024 | 1.690 | 1.720 | 1.600 | 1.610 | 44,637 | -0.09(-5.29%) |
Feb 21, 2024 | 1.750 | 1.750 | 1.670 | 1.700 | 39,312 | +0.02(+1.19%) |
Feb 20, 2024 | 1.750 | 1.750 | 1.640 | 1.680 | 42,519 | +0.03(+1.82%) |
Feb 16, 2024 | 1.660 | 1.725 | 1.630 | 1.650 | 20,369 | +0.02(+1.23%) |
Feb 15, 2024 | 1.610 | 1.706 | 1.610 | 1.630 | 7,051 | +0.01(+0.62%) |
Feb 14, 2024 | 1.590 | 1.740 | 1.590 | 1.620 | 11,328 | +0.03(+1.89%) |
Feb 13, 2024 | 1.620 | 1.620 | 1.590 | 1.590 | 8,203 | -0.09(-5.20%) |
Feb 12, 2024 | 1.600 | 1.701 | 1.600 | 1.677 | 10,411 | +0.05(+3.19%) |
Feb 09, 2024 | 1.590 | 1.640 | 1.560 | 1.625 | 6,011 | +0.06(+3.53%) |
Feb 08, 2024 | 1.600 | 1.660 | 1.560 | 1.570 | 5,815 | -0.08(-4.85%) |
Feb 07, 2024 | 1.584 | 1.690 | 1.581 | 1.650 | 18,324 | +0.00(+0.00%) |
Feb 06, 2024 | 1.590 | 1.710 | 1.535 | 1.650 | 38,132 | +0.08(+5.10%) |
Feb 05, 2024 | 1.680 | 1.680 | 1.510 | 1.570 | 48,144 | -0.10(-5.99%) |
Feb 02, 2024 | 1.690 | 1.690 | 1.590 | 1.670 | 59,905 | +0.01(+0.60%) |
Feb 01, 2024 | 1.620 | 1.714 | 1.580 | 1.660 | 45,330 | +0.11(+7.10%) |
Jan 31, 2024 | 1.660 | 1.720 | 1.530 | 1.550 | 94,534 | -0.18(-10.40%) |
Jan 30, 2024 | 1.670 | 1.770 | 1.670 | 1.730 | 15,848 | +0.02(+1.17%) |
Jan 29, 2024 | 1.640 | 1.750 | 1.540 | 1.710 | 57,522 | +0.13(+8.23%) |
Jan 26, 2024 | 1.560 | 1.680 | 1.550 | 1.580 | 81,885 | -0.01(-0.94%) |
Jan 25, 2024 | 1.450 | 1.650 | 1.400 | 1.595 | 132,097 | +0.11(+7.77%) |
Jan 24, 2024 | 1.430 | 1.643 | 1.400 | 1.480 | 434,189 | -0.24(-13.95%) |
Jan 23, 2024 | 1.480 | 1.750 | 1.480 | 1.720 | 392,338 | -0.13(-7.03%) |
Jan 22, 2024 | 2.050 | 2.050 | 1.750 | 1.850 | 191,490 | -0.16(-7.96%) |
Jan 19, 2024 | 2.080 | 2.090 | 1.920 | 2.010 | 106,035 | -0.02(-0.99%) |
Jan 18, 2024 | 2.040 | 2.090 | 1.950 | 2.030 | 57,522 | -0.01(-0.49%) |
Jan 17, 2024 | 2.000 | 2.060 | 1.790 | 2.040 | 123,029 | +0.08(+4.35%) |
Jan 16, 2024 | 2.070 | 2.090 | 1.920 | 1.955 | 107,212 | +0.01(+0.26%) |
Jan 12, 2024 | 1.890 | 2.030 | 1.773 | 1.950 | 54,545 | -0.02(-1.02%) |
Jan 11, 2024 | 2.090 | 2.136 | 1.860 | 1.970 | 124,678 | -0.12(-5.74%) |
Jan 10, 2024 | 2.270 | 2.270 | 2.040 | 2.090 | 77,501 | -0.09(-4.13%) |
Jan 09, 2024 | 2.400 | 2.400 | 2.007 | 2.180 | 179,055 | -0.12(-5.22%) |
Jan 08, 2024 | 2.400 | 2.580 | 2.234 | 2.300 | 256,501 | +0.05(+2.22%) |
Jan 05, 2024 | 1.880 | 2.290 | 1.852 | 2.250 | 282,491 | +0.43(+23.63%) |
Jan 04, 2024 | 1.710 | 1.820 | 1.679 | 1.820 | 98,016 | +0.15(+8.98%) |
Jan 03, 2024 | 1.700 | 1.720 | 1.650 | 1.670 | 61,290 | -0.02(-1.18%) |