Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1.860 | 1.940 | 1.810 | 1.810 | 4,099 | -0.05(-2.69%) |
Mar 27, 2024 | 1.849 | 1.860 | 1.849 | 1.860 | 1,622 | +0.06(+3.33%) |
Mar 26, 2024 | 1.908 | 1.908 | 1.800 | 1.800 | 15,216 | -0.04(-2.44%) |
Mar 25, 2024 | 1.855 | 1.910 | 1.808 | 1.845 | 3,939 | -0.06(-3.40%) |
Mar 22, 2024 | 1.940 | 1.940 | 1.830 | 1.910 | 3,080 | -0.03(-1.54%) |
Mar 21, 2024 | 1.800 | 1.940 | 1.800 | 1.940 | 5,426 | +0.07(+3.74%) |
Mar 20, 2024 | 1.790 | 1.940 | 1.794 | 1.870 | 1,962 | +0.01(+0.54%) |
Mar 19, 2024 | 1.870 | 1.940 | 1.800 | 1.860 | 2,549 | +0.00(+0.00%) |
Mar 18, 2024 | 1.780 | 1.950 | 1.780 | 1.860 | 5,885 | -0.10(-5.10%) |
Mar 15, 2024 | 1.960 | 1.962 | 1.832 | 1.960 | 8,879 | +0.02(+1.03%) |
Mar 14, 2024 | 1.940 | 1.945 | 1.831 | 1.940 | 3,760 | +0.08(+4.30%) |
Mar 13, 2024 | 1.880 | 1.930 | 1.860 | 1.860 | 4,844 | -0.07(-3.63%) |
Mar 12, 2024 | 1.950 | 1.998 | 1.882 | 1.930 | 3,596 | +0.01(+0.31%) |
Mar 11, 2024 | 1.960 | 1.990 | 1.900 | 1.924 | 10,502 | -0.03(-1.33%) |
Mar 08, 2024 | 1.900 | 1.991 | 1.895 | 1.950 | 7,650 | +0.07(+3.72%) |
Mar 07, 2024 | 1.940 | 1.940 | 1.824 | 1.880 | 2,345 | -0.03(-1.57%) |
Mar 06, 2024 | 2.000 | 2.000 | 1.858 | 1.910 | 9,626 | +0.11(+6.11%) |
Mar 05, 2024 | 1.810 | 1.870 | 1.780 | 1.800 | 4,192 | -0.02(-1.10%) |
Mar 04, 2024 | 1.790 | 1.920 | 1.790 | 1.820 | 4,901 | +0.02(+1.11%) |
Mar 01, 2024 | 1.860 | 1.940 | 1.772 | 1.800 | 4,357 | -0.07(-4.00%) |
Feb 29, 2024 | 1.790 | 1.950 | 1.790 | 1.875 | 4,194 | -0.06(-3.35%) |
Feb 28, 2024 | 1.900 | 1.940 | 1.840 | 1.940 | 8,207 | +0.05(+2.86%) |
Feb 27, 2024 | 1.770 | 1.900 | 1.770 | 1.886 | 8,849 | -0.01(-0.73%) |
Feb 26, 2024 | 1.860 | 1.900 | 1.860 | 1.900 | 2,568 | +0.05(+2.58%) |
Feb 23, 2024 | 1.860 | 1.880 | 1.820 | 1.852 | 10,235 | +0.01(+0.67%) |
Feb 22, 2024 | 1.900 | 1.900 | 1.794 | 1.840 | 9,310 | -0.11(-5.64%) |
Feb 21, 2024 | 1.930 | 1.950 | 1.820 | 1.950 | 5,337 | +0.04(+2.09%) |
Feb 20, 2024 | 1.950 | 2.039 | 1.910 | 1.910 | 11,177 | -0.04(-2.05%) |
Feb 16, 2024 | 1.950 | 2.050 | 1.910 | 1.950 | 16,329 | -0.04(-2.01%) |
Feb 15, 2024 | 1.770 | 1.990 | 1.768 | 1.990 | 27,640 | +0.20(+11.17%) |
Feb 14, 2024 | 1.680 | 1.790 | 1.650 | 1.790 | 8,575 | +0.07(+4.07%) |
Feb 13, 2024 | 1.770 | 1.770 | 1.650 | 1.720 | 6,662 | -0.05(-2.82%) |
Feb 12, 2024 | 1.710 | 1.813 | 1.702 | 1.770 | 18,440 | +0.01(+0.57%) |
Feb 09, 2024 | 1.760 | 1.760 | 1.759 | 1.760 | 1,986 | +0.00(+0.00%) |
Feb 08, 2024 | 1.730 | 1.787 | 1.720 | 1.760 | 4,157 | +0.06(+3.53%) |
Feb 07, 2024 | 1.700 | 1.784 | 1.700 | 1.700 | 3,409 | -0.02(-1.16%) |
Feb 06, 2024 | 1.710 | 1.900 | 1.670 | 1.720 | 7,105 | -0.03(-1.71%) |
Feb 05, 2024 | 1.750 | 1.780 | 1.645 | 1.750 | 15,812 | -0.02(-1.13%) |
Feb 02, 2024 | 1.840 | 1.840 | 1.729 | 1.770 | 14,223 | -0.07(-3.80%) |
Feb 01, 2024 | 1.890 | 1.959 | 1.840 | 1.840 | 39,713 | -0.05(-2.65%) |
Jan 31, 2024 | 1.980 | 1.995 | 1.840 | 1.890 | 13,883 | -0.10(-5.03%) |
Jan 30, 2024 | 1.940 | 2.025 | 1.900 | 1.990 | 33,523 | +0.04(+2.05%) |
Jan 29, 2024 | 1.950 | 2.020 | 1.845 | 1.950 | 40,369 | -0.01(-0.51%) |
Jan 26, 2024 | 1.980 | 2.030 | 1.960 | 1.960 | 14,544 | -0.06(-3.21%) |
Jan 25, 2024 | 1.994 | 2.025 | 1.950 | 2.025 | 8,756 | +0.03(+1.76%) |
Jan 24, 2024 | 2.100 | 2.100 | 1.970 | 1.990 | 14,038 | -0.04(-1.97%) |
Jan 23, 2024 | 2.120 | 2.159 | 2.030 | 2.030 | 10,829 | -0.04(-1.93%) |
Jan 22, 2024 | 2.020 | 2.080 | 1.997 | 2.070 | 8,427 | +0.09(+4.55%) |
Jan 19, 2024 | 1.990 | 2.040 | 1.940 | 1.980 | 16,762 | +0.02(+1.02%) |
Jan 18, 2024 | 2.010 | 2.050 | 1.950 | 1.960 | 27,844 | -0.09(-4.39%) |
Jan 17, 2024 | 2.030 | 2.050 | 2.010 | 2.050 | 6,411 | +0.00(+0.00%) |
Jan 16, 2024 | 2.050 | 2.138 | 2.040 | 2.050 | 10,009 | -0.07(-3.30%) |
Jan 12, 2024 | 2.011 | 2.120 | 2.011 | 2.120 | 16,999 | +0.09(+4.38%) |
Jan 11, 2024 | 2.040 | 2.109 | 2.000 | 2.031 | 13,990 | -0.02(-0.93%) |
Jan 10, 2024 | 2.110 | 2.170 | 2.040 | 2.050 | 18,406 | -0.07(-3.30%) |
Jan 09, 2024 | 2.120 | 2.270 | 1.968 | 2.120 | 60,430 | -0.08(-3.85%) |
Jan 08, 2024 | 2.300 | 2.340 | 2.123 | 2.205 | 63,377 | -0.04(-1.56%) |
Jan 05, 2024 | 2.400 | 2.454 | 2.190 | 2.240 | 80,609 | +2.11(+1651.37%) |
Jan 04, 2024 | 0.1360 | 0.1365 | 0.1250 | 0.1279 | 1,958,608 | +0.01(+11.12%) |
Jan 03, 2024 | 0.1400 | 0.1388 | 0.1135 | 0.1151 | 838,179 | -0.02(-12.60%) |