Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1.530 | 1.680 | 1.530 | 1.650 | 1,142 | +0.02(+1.23%) |
Mar 27, 2024 | 1.630 | 1.630 | 1.630 | 1.630 | 950 | -0.02(-1.21%) |
Mar 26, 2024 | 1.640 | 1.670 | 1.640 | 1.650 | 1,717 | +0.01(+0.61%) |
Mar 25, 2024 | 1.730 | 1.730 | 1.640 | 1.640 | 1,207 | -0.09(-5.20%) |
Mar 22, 2024 | 1.690 | 1.730 | 1.640 | 1.730 | 1,223 | +0.06(+3.59%) |
Mar 20, 2024 | 1.670 | 120 | +0.03(+1.83%) | |||
Mar 19, 2024 | 1.690 | 1.690 | 1.640 | 1.640 | 1,478 | -0.01(-0.61%) |
Mar 18, 2024 | 1.680 | 1.680 | 1.650 | 1.650 | 617 | -0.07(-4.07%) |
Mar 15, 2024 | 1.690 | 1.720 | 1.620 | 1.720 | 1,163 | -0.03(-1.71%) |
Mar 14, 2024 | 1.650 | 1.750 | 1.640 | 1.750 | 778 | +0.03(+1.74%) |
Mar 13, 2024 | 1.700 | 1.840 | 1.700 | 1.720 | 5,585 | +0.04(+2.38%) |
Mar 12, 2024 | 1.990 | 1.990 | 1.680 | 1.680 | 3,498 | -0.06(-3.45%) |
Mar 11, 2024 | 1.740 | 1.770 | 1.740 | 1.740 | 1,077 | +0.00(+0.00%) |
Mar 08, 2024 | 1.890 | 1.970 | 1.730 | 1.740 | 3,804 | -0.21(-10.91%) |
Mar 07, 2024 | 1.953 | 1.953 | 1.953 | 1.953 | 1,235 | +0.05(+2.79%) |
Mar 06, 2024 | 1.870 | 1.900 | 1.870 | 1.900 | 659 | +0.05(+2.70%) |
Mar 04, 2024 | 1.850 | 475 | +0.10(+5.72%) | |||
Mar 01, 2024 | 1.810 | 1.810 | 1.670 | 1.750 | 6,917 | +0.02(+1.21%) |
Feb 29, 2024 | 1.780 | 1.780 | 1.710 | 1.729 | 4,704 | -0.10(-5.51%) |
Feb 28, 2024 | 1.700 | 1.845 | 1.700 | 1.830 | 628 | +0.07(+3.97%) |
Feb 27, 2024 | 1.720 | 1.820 | 1.720 | 1.760 | 7,636 | -0.19(-9.74%) |
Feb 26, 2024 | 1.960 | 2.070 | 1.730 | 1.950 | 2,972 | -0.13(-6.25%) |
Feb 23, 2024 | 1.880 | 2.080 | 1.700 | 2.080 | 2,931 | +0.20(+10.64%) |
Feb 22, 2024 | 1.850 | 1.880 | 1.850 | 1.880 | 557 | +0.03(+1.90%) |
Feb 21, 2024 | 1.800 | 1.950 | 1.800 | 1.845 | 4,623 | -0.10(-5.38%) |
Feb 20, 2024 | 1.890 | 1.950 | 1.800 | 1.950 | 9,191 | -0.04(-2.01%) |
Feb 16, 2024 | 1.930 | 1.990 | 1.890 | 1.990 | 1,475 | -0.04(-1.97%) |
Feb 15, 2024 | 1.860 | 2.030 | 1.860 | 2.030 | 2,645 | +0.14(+7.41%) |
Feb 14, 2024 | 1.950 | 1.950 | 1.861 | 1.890 | 1,505 | -0.08(-4.06%) |
Feb 13, 2024 | 1.865 | 1.980 | 1.865 | 1.970 | 2,681 | -0.03(-1.50%) |
Feb 12, 2024 | 1.920 | 2.015 | 1.780 | 2.000 | 8,373 | +0.00(+0.00%) |
Feb 09, 2024 | 1.965 | 2.050 | 1.965 | 2.000 | 7,076 | -0.05(-2.44%) |
Feb 08, 2024 | 2.040 | 2.050 | 1.900 | 2.050 | 4,139 | +0.00(+0.24%) |
Feb 07, 2024 | 1.920 | 2.045 | 1.901 | 2.045 | 5,883 | +0.00(+0.25%) |
Feb 06, 2024 | 1.930 | 2.044 | 1.902 | 2.040 | 7,600 | -0.03(-1.45%) |
Feb 02, 2024 | 2.070 | 105 | +0.04(+1.97%) | |||
Feb 01, 2024 | 2.078 | 2.083 | 1.970 | 2.030 | 2,728 | -0.02(-0.98%) |
Jan 31, 2024 | 2.070 | 2.090 | 2.050 | 2.050 | 4,836 | +0.06(+3.02%) |
Jan 30, 2024 | 2.130 | 2.180 | 1.990 | 1.990 | 15,979 | -0.14(-6.57%) |
Jan 29, 2024 | 2.110 | 2.320 | 2.110 | 2.130 | 4,404 | -0.04(-1.84%) |
Jan 26, 2024 | 2.200 | 2.200 | 2.020 | 2.170 | 12,241 | +0.02(+0.93%) |
Jan 25, 2024 | 2.070 | 2.160 | 1.990 | 2.150 | 10,826 | -0.01(-0.52%) |
Jan 24, 2024 | 2.080 | 2.161 | 2.010 | 2.161 | 5,656 | +0.08(+3.90%) |
Jan 23, 2024 | 2.120 | 2.120 | 2.070 | 2.080 | 3,668 | -0.09(-4.15%) |
Jan 22, 2024 | 2.210 | 2.260 | 1.900 | 2.170 | 13,443 | -0.09(-3.98%) |
Jan 19, 2024 | 2.010 | 2.290 | 2.010 | 2.260 | 31,983 | +0.16(+7.59%) |
Jan 18, 2024 | 2.210 | 2.255 | 1.950 | 2.101 | 10,070 | -0.11(-4.95%) |
Jan 17, 2024 | 2.400 | 2.475 | 2.210 | 2.210 | 46,886 | -0.24(-9.80%) |
Jan 16, 2024 | 2.330 | 2.600 | 2.120 | 2.450 | 50,498 | +0.12(+5.24%) |
Jan 12, 2024 | 2.570 | 2.620 | 2.210 | 2.328 | 48,650 | -0.29(-11.15%) |
Jan 11, 2024 | 2.290 | 2.620 | 2.190 | 2.620 | 99,826 | +0.21(+8.71%) |
Jan 10, 2024 | 2.450 | 2.670 | 2.140 | 2.410 | 320,006 | -0.16(-6.23%) |
Jan 09, 2024 | 2.950 | 3.050 | 2.430 | 2.570 | 9,489,447 | +0.67(+35.47%) |
Jan 08, 2024 | 1.897 | 1.897 | 1.897 | 1.897 | 465 | -0.52(-21.61%) |
Jan 05, 2024 | 2.400 | 2.445 | 2.400 | 2.420 | 7,559 | +0.00(+0.00%) |
Jan 04, 2024 | 2.420 | 2.420 | 2.420 | 2.420 | 342 | -0.06(-2.34%) |