Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1.910 | 1.930 | 1.890 | 1.897 | 36,490 | -0.03(-1.70%) |
Mar 27, 2024 | 1.910 | 1.930 | 1.900 | 1.930 | 10,314 | +0.03(+1.57%) |
Mar 26, 2024 | 1.900 | 1.929 | 1.900 | 1.900 | 45,206 | -0.00(-0.26%) |
Mar 25, 2024 | 1.910 | 1.930 | 1.900 | 1.905 | 48,139 | +0.00(+0.21%) |
Mar 22, 2024 | 1.930 | 1.930 | 1.900 | 1.901 | 77,087 | -0.01(-0.47%) |
Mar 21, 2024 | 1.940 | 1.952 | 1.900 | 1.910 | 48,411 | -0.03(-1.55%) |
Mar 20, 2024 | 1.950 | 1.972 | 1.940 | 1.940 | 136,480 | -0.06(-3.00%) |
Mar 19, 2024 | 2.010 | 2.130 | 1.930 | 2.000 | 157,223 | +0.00(+0.00%) |
Mar 18, 2024 | 1.982 | 2.036 | 1.929 | 2.000 | 270,747 | +0.03(+1.36%) |
Mar 15, 2024 | 1.911 | 1.982 | 1.893 | 1.973 | 79,301 | +0.04(+1.84%) |
Mar 14, 2024 | 1.964 | 1.964 | 1.929 | 1.938 | 93,729 | -0.03(-1.36%) |
Mar 13, 2024 | 1.929 | 1.973 | 1.920 | 1.964 | 35,551 | +0.02(+0.92%) |
Mar 12, 2024 | 1.955 | 1.982 | 1.939 | 1.946 | 102,522 | +0.00(+0.00%) |
Mar 11, 2024 | 1.946 | 1.963 | 1.929 | 1.946 | 60,225 | +0.02(+0.93%) |
Mar 08, 2024 | 1.920 | 1.929 | 1.911 | 1.929 | 77,110 | +0.01(+0.47%) |
Mar 07, 2024 | 1.893 | 1.920 | 1.875 | 1.920 | 31,905 | +0.01(+0.47%) |
Mar 06, 2024 | 1.893 | 1.920 | 1.884 | 1.911 | 67,777 | +0.04(+2.39%) |
Mar 05, 2024 | 1.857 | 1.866 | 1.839 | 1.866 | 23,988 | +0.02(+0.97%) |
Mar 04, 2024 | 1.821 | 1.865 | 1.821 | 1.848 | 30,369 | +0.01(+0.73%) |
Mar 01, 2024 | 1.839 | 1.839 | 1.830 | 1.835 | 21,865 | -0.00(-0.24%) |
Feb 29, 2024 | 1.857 | 1.863 | 1.817 | 1.839 | 40,231 | -0.02(-0.96%) |
Feb 28, 2024 | 1.866 | 1.875 | 1.830 | 1.857 | 58,625 | +0.01(+0.48%) |
Feb 27, 2024 | 1.875 | 1.884 | 1.848 | 1.848 | 60,936 | -0.01(-0.48%) |
Feb 26, 2024 | 1.848 | 1.893 | 1.848 | 1.857 | 22,919 | -0.02(-0.91%) |
Feb 23, 2024 | 1.884 | 1.900 | 1.866 | 1.874 | 10,731 | -0.00(-0.05%) |
Feb 22, 2024 | 1.893 | 1.902 | 1.848 | 1.875 | 56,695 | -0.03(-1.41%) |
Feb 21, 2024 | 1.902 | 1.910 | 1.893 | 1.902 | 15,712 | +0.00(+0.00%) |
Feb 20, 2024 | 1.902 | 1.911 | 1.893 | 1.902 | 10,743 | +0.01(+0.47%) |
Feb 16, 2024 | 1.884 | 1.911 | 1.875 | 1.893 | 21,628 | +0.01(+0.47%) |
Feb 15, 2024 | 1.893 | 1.911 | 1.875 | 1.884 | 7,778 | +0.04(+1.93%) |
Feb 14, 2024 | 1.911 | 1.911 | 1.848 | 1.848 | 13,907 | +0.00(+0.00%) |
Feb 13, 2024 | 1.920 | 1.922 | 1.830 | 1.848 | 32,907 | -0.05(-2.80%) |
Feb 12, 2024 | 1.875 | 1.915 | 1.866 | 1.902 | 67,756 | +0.04(+2.14%) |
Feb 09, 2024 | 1.848 | 1.875 | 1.848 | 1.862 | 23,918 | +0.01(+0.73%) |
Feb 08, 2024 | 1.839 | 1.866 | 1.839 | 1.848 | 9,835 | -0.01(-0.43%) |
Feb 07, 2024 | 1.866 | 1.866 | 1.839 | 1.856 | 23,535 | -0.01(-0.53%) |
Feb 06, 2024 | 1.866 | 1.866 | 1.857 | 1.866 | 15,954 | +0.00(+0.00%) |
Feb 05, 2024 | 1.830 | 1.866 | 1.824 | 1.866 | 58,192 | +0.01(+0.48%) |
Feb 02, 2024 | 1.848 | 1.857 | 1.839 | 1.857 | 39,837 | +0.02(+0.97%) |
Feb 01, 2024 | 1.848 | 1.857 | 1.830 | 1.839 | 25,525 | -0.01(-0.48%) |
Jan 31, 2024 | 1.839 | 1.848 | 1.830 | 1.848 | 32,373 | +0.00(+0.00%) |
Jan 30, 2024 | 1.830 | 1.857 | 1.830 | 1.848 | 33,014 | -0.00(-0.24%) |
Jan 29, 2024 | 1.866 | 1.875 | 1.839 | 1.853 | 44,452 | -0.00(-0.24%) |
Jan 26, 2024 | 1.866 | 1.866 | 1.848 | 1.857 | 31,868 | -0.01(-0.48%) |
Jan 25, 2024 | 1.866 | 1.875 | 1.862 | 1.866 | 17,943 | +0.02(+0.97%) |
Jan 24, 2024 | 1.839 | 1.875 | 1.839 | 1.848 | 21,907 | +0.00(+0.00%) |
Jan 23, 2024 | 1.857 | 1.857 | 1.839 | 1.848 | 24,740 | +0.00(+0.00%) |
Jan 22, 2024 | 1.830 | 1.857 | 1.830 | 1.848 | 13,088 | +0.01(+0.48%) |
Jan 19, 2024 | 1.848 | 1.848 | 1.830 | 1.839 | 12,331 | +0.01(+0.49%) |
Jan 18, 2024 | 1.821 | 1.857 | 1.821 | 1.830 | 27,555 | -0.04(-1.91%) |
Jan 17, 2024 | 1.857 | 1.875 | 1.830 | 1.866 | 18,943 | +0.03(+1.62%) |
Jan 16, 2024 | 1.830 | 1.857 | 1.830 | 1.836 | 6,898 | -0.00(-0.17%) |
Jan 12, 2024 | 1.830 | 1.848 | 1.823 | 1.839 | 9,694 | +0.01(+0.49%) |
Jan 11, 2024 | 1.848 | 1.866 | 1.826 | 1.830 | 22,501 | -0.02(-0.97%) |
Jan 10, 2024 | 1.848 | 1.857 | 1.830 | 1.848 | 8,478 | +0.02(+0.98%) |
Jan 09, 2024 | 1.830 | 1.857 | 1.830 | 1.830 | 13,521 | +0.00(+0.00%) |
Jan 08, 2024 | 1.786 | 1.866 | 1.786 | 1.830 | 36,416 | +0.04(+2.45%) |
Jan 05, 2024 | 1.812 | 1.812 | 1.786 | 1.787 | 23,704 | -0.01(-0.50%) |
Jan 04, 2024 | 1.777 | 1.812 | 1.777 | 1.796 | 8,882 | +0.05(+2.60%) |
Jan 03, 2024 | 1.750 | 1.813 | 1.750 | 1.750 | 38,793 | -0.01(-0.51%) |