Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1.700 | 1.839 | 1.690 | 1.790 | 33,368 | +0.05(+3.17%) |
Mar 27, 2024 | 1.755 | 1.755 | 1.650 | 1.735 | 32,830 | +0.01(+0.29%) |
Mar 26, 2024 | 1.820 | 1.820 | 1.710 | 1.730 | 65,094 | -0.09(-4.95%) |
Mar 25, 2024 | 1.930 | 1.930 | 1.770 | 1.820 | 61,729 | -0.05(-2.67%) |
Mar 22, 2024 | 1.890 | 1.910 | 1.810 | 1.870 | 96,074 | +0.04(+2.19%) |
Mar 21, 2024 | 1.860 | 1.900 | 1.800 | 1.830 | 71,106 | -0.06(-3.17%) |
Mar 20, 2024 | 1.880 | 1.930 | 1.830 | 1.890 | 136,055 | +0.05(+2.72%) |
Mar 19, 2024 | 1.980 | 1.980 | 1.830 | 1.840 | 120,111 | -0.08(-4.17%) |
Mar 18, 2024 | 2.040 | 2.070 | 1.910 | 1.920 | 152,571 | -0.08(-4.00%) |
Mar 15, 2024 | 1.930 | 2.150 | 1.910 | 2.000 | 263,565 | +0.06(+3.09%) |
Mar 14, 2024 | 2.030 | 2.100 | 1.900 | 1.940 | 179,449 | -0.09(-4.43%) |
Mar 13, 2024 | 1.950 | 2.200 | 1.860 | 2.030 | 410,453 | +0.11(+5.73%) |
Mar 12, 2024 | 1.870 | 1.950 | 1.830 | 1.920 | 87,830 | +0.02(+1.05%) |
Mar 11, 2024 | 1.880 | 1.948 | 1.880 | 1.900 | 69,388 | +0.02(+1.06%) |
Mar 08, 2024 | 1.850 | 2.000 | 1.850 | 1.880 | 62,435 | +0.00(+0.00%) |
Mar 07, 2024 | 1.990 | 2.040 | 1.880 | 1.880 | 85,784 | -0.14(-6.93%) |
Mar 06, 2024 | 1.980 | 2.050 | 1.970 | 2.020 | 125,471 | +0.10(+5.21%) |
Mar 05, 2024 | 2.010 | 2.040 | 1.830 | 1.920 | 214,409 | -0.15(-7.25%) |
Mar 04, 2024 | 2.030 | 2.100 | 1.950 | 2.070 | 74,481 | +0.07(+3.50%) |
Mar 01, 2024 | 2.070 | 2.100 | 2.000 | 2.000 | 120,492 | +0.02(+1.01%) |
Feb 29, 2024 | 2.150 | 2.180 | 1.960 | 1.980 | 141,008 | -0.08(-3.88%) |
Feb 28, 2024 | 2.390 | 2.390 | 2.000 | 2.060 | 425,429 | -0.37(-15.23%) |
Feb 27, 2024 | 1.980 | 2.450 | 1.930 | 2.430 | 497,007 | +0.53(+27.89%) |
Feb 26, 2024 | 1.830 | 1.990 | 1.820 | 1.900 | 80,885 | +0.03(+1.60%) |
Feb 23, 2024 | 1.910 | 1.910 | 1.820 | 1.870 | 49,046 | -0.03(-1.58%) |
Feb 22, 2024 | 2.050 | 2.100 | 1.880 | 1.900 | 89,981 | -0.19(-9.09%) |
Feb 21, 2024 | 2.070 | 2.150 | 2.010 | 2.090 | 85,596 | -0.03(-1.42%) |
Feb 20, 2024 | 2.130 | 2.190 | 2.110 | 2.120 | 49,109 | -0.05(-2.30%) |
Feb 16, 2024 | 2.110 | 2.290 | 2.080 | 2.170 | 127,424 | +0.12(+5.85%) |
Feb 15, 2024 | 2.130 | 2.200 | 1.970 | 2.050 | 54,491 | -0.06(-2.84%) |
Feb 14, 2024 | 2.110 | 2.140 | 1.960 | 2.110 | 74,773 | -0.03(-1.40%) |
Feb 13, 2024 | 2.010 | 2.180 | 1.910 | 2.140 | 41,877 | +0.02(+0.94%) |
Feb 12, 2024 | 2.270 | 2.320 | 2.030 | 2.120 | 62,481 | -0.22(-9.40%) |
Feb 09, 2024 | 2.150 | 2.380 | 2.130 | 2.340 | 104,617 | +0.19(+8.84%) |
Feb 08, 2024 | 2.020 | 2.200 | 2.020 | 2.150 | 145,399 | +0.11(+5.39%) |
Feb 07, 2024 | 1.950 | 2.050 | 1.930 | 2.040 | 39,599 | +0.08(+4.08%) |
Feb 06, 2024 | 2.160 | 2.160 | 1.960 | 1.960 | 130,855 | -0.09(-4.39%) |
Feb 05, 2024 | 1.900 | 2.290 | 1.858 | 2.050 | 138,527 | +0.19(+10.22%) |
Feb 02, 2024 | 1.920 | 1.940 | 1.804 | 1.860 | 19,917 | -0.06(-3.12%) |
Feb 01, 2024 | 1.900 | 2.000 | 1.870 | 1.920 | 72,351 | +0.02(+1.05%) |
Jan 31, 2024 | 1.950 | 2.000 | 1.780 | 1.900 | 146,327 | -0.04(-2.06%) |
Jan 30, 2024 | 1.860 | 1.988 | 1.850 | 1.940 | 96,770 | +0.04(+2.11%) |
Jan 29, 2024 | 1.815 | 1.950 | 1.815 | 1.900 | 39,820 | +0.00(+0.00%) |
Jan 26, 2024 | 1.850 | 1.900 | 1.830 | 1.900 | 58,124 | +0.02(+1.06%) |
Jan 25, 2024 | 1.860 | 1.900 | 1.820 | 1.880 | 42,671 | +0.06(+3.30%) |
Jan 24, 2024 | 1.750 | 1.880 | 1.700 | 1.820 | 51,399 | +0.13(+7.69%) |
Jan 23, 2024 | 1.640 | 1.755 | 1.560 | 1.690 | 96,791 | +0.11(+6.96%) |
Jan 22, 2024 | 1.630 | 1.650 | 1.520 | 1.580 | 144,807 | -0.03(-1.87%) |
Jan 19, 2024 | 1.750 | 1.750 | 1.600 | 1.610 | 167,760 | -0.18(-10.05%) |
Jan 18, 2024 | 1.750 | 1.824 | 1.650 | 1.790 | 58,648 | +0.05(+2.87%) |
Jan 17, 2024 | 1.850 | 1.930 | 1.715 | 1.740 | 80,195 | -0.08(-4.66%) |
Jan 16, 2024 | 1.946 | 1.929 | 1.760 | 1.825 | 153,303 | -0.14(-6.89%) |
Jan 12, 2024 | 1.988 | 1.990 | 1.900 | 1.960 | 9,070 | +0.06(+3.16%) |
Jan 11, 2024 | 2.030 | 2.031 | 1.830 | 1.900 | 86,983 | -0.12(-5.94%) |
Jan 10, 2024 | 2.080 | 2.095 | 1.950 | 2.020 | 76,261 | +0.03(+1.51%) |
Jan 09, 2024 | 2.020 | 2.160 | 1.920 | 1.990 | 64,354 | -0.01(-0.50%) |
Jan 08, 2024 | 1.880 | 2.050 | 1.790 | 2.000 | 652,855 | +0.07(+3.63%) |
Jan 05, 2024 | 2.010 | 2.040 | 1.930 | 1.930 | 52,690 | -0.16(-7.66%) |
Jan 04, 2024 | 2.050 | 2.100 | 1.910 | 2.090 | 100,021 | +0.04(+1.95%) |
Jan 03, 2024 | 2.060 | 2.130 | 1.959 | 2.050 | 1,087,912 | -0.07(-3.30%) |