Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1.320 | 1.390 | 1.285 | 1.380 | 2,867,013 | +0.08(+6.15%) |
Mar 27, 2024 | 1.250 | 1.335 | 1.200 | 1.300 | 2,789,788 | +0.03(+2.36%) |
Mar 26, 2024 | 1.280 | 1.310 | 1.260 | 1.270 | 1,997,409 | -0.01(-0.78%) |
Mar 25, 2024 | 1.490 | 1.490 | 1.280 | 1.280 | 4,400,696 | -0.17(-11.72%) |
Mar 22, 2024 | 1.530 | 1.537 | 1.430 | 1.450 | 1,830,733 | -0.09(-5.84%) |
Mar 21, 2024 | 1.510 | 1.560 | 1.500 | 1.540 | 867,795 | +0.02(+1.32%) |
Mar 20, 2024 | 1.600 | 1.615 | 1.490 | 1.520 | 2,447,129 | -0.04(-2.56%) |
Mar 19, 2024 | 1.590 | 1.620 | 1.530 | 1.560 | 3,251,893 | -0.01(-0.64%) |
Mar 18, 2024 | 1.610 | 1.620 | 1.500 | 1.570 | 2,511,798 | -0.10(-5.99%) |
Mar 15, 2024 | 1.670 | 1.720 | 1.630 | 1.670 | 7,747,537 | +0.01(+0.60%) |
Mar 14, 2024 | 1.930 | 1.930 | 1.625 | 1.660 | 3,180,657 | -0.28(-14.43%) |
Mar 13, 2024 | 1.980 | 2.030 | 1.880 | 1.940 | 5,766,255 | +0.07(+3.74%) |
Mar 12, 2024 | 1.790 | 1.940 | 1.730 | 1.870 | 2,249,682 | +0.07(+3.89%) |
Mar 11, 2024 | 1.800 | 1.860 | 1.770 | 1.800 | 2,612,304 | +0.00(+0.00%) |
Mar 08, 2024 | 1.810 | 1.880 | 1.780 | 1.800 | 3,049,416 | +0.00(+0.00%) |
Mar 07, 2024 | 1.800 | 1.870 | 1.720 | 1.800 | 1,816,296 | +0.03(+1.69%) |
Mar 06, 2024 | 1.730 | 1.870 | 1.730 | 1.770 | 3,864,904 | +0.05(+2.91%) |
Mar 05, 2024 | 1.670 | 1.775 | 1.620 | 1.720 | 3,567,011 | +0.05(+2.99%) |
Mar 04, 2024 | 1.700 | 1.715 | 1.605 | 1.670 | 2,839,884 | -0.03(-1.76%) |
Mar 01, 2024 | 1.800 | 1.830 | 1.665 | 1.700 | 2,418,282 | -0.06(-3.41%) |
Feb 29, 2024 | 1.600 | 1.820 | 1.560 | 1.760 | 7,572,453 | +0.18(+11.39%) |
Feb 28, 2024 | 1.400 | 1.600 | 1.387 | 1.580 | 3,449,702 | +0.13(+8.97%) |
Feb 27, 2024 | 1.370 | 1.510 | 1.370 | 1.450 | 3,955,939 | +0.05(+3.57%) |
Feb 26, 2024 | 1.370 | 1.445 | 1.320 | 1.400 | 3,179,538 | +0.05(+3.70%) |
Feb 23, 2024 | 1.250 | 1.385 | 1.250 | 1.350 | 2,904,301 | +0.09(+7.14%) |
Feb 22, 2024 | 1.300 | 1.335 | 1.220 | 1.260 | 2,599,690 | -0.06(-4.55%) |
Feb 21, 2024 | 1.300 | 1.380 | 1.300 | 1.320 | 1,795,040 | -0.02(-1.49%) |
Feb 20, 2024 | 1.350 | 1.440 | 1.320 | 1.340 | 2,578,954 | -0.05(-3.60%) |
Feb 16, 2024 | 1.410 | 1.460 | 1.335 | 1.390 | 2,205,149 | -0.03(-2.11%) |
Feb 15, 2024 | 1.350 | 1.420 | 1.250 | 1.420 | 2,130,403 | +0.08(+5.97%) |
Feb 14, 2024 | 1.310 | 1.560 | 1.210 | 1.340 | 3,628,549 | +0.02(+1.52%) |
Feb 13, 2024 | 1.370 | 1.370 | 1.280 | 1.320 | 2,414,960 | -0.11(-7.69%) |
Feb 12, 2024 | 1.310 | 1.450 | 1.305 | 1.430 | 1,377,175 | +0.13(+10.00%) |
Feb 09, 2024 | 1.320 | 1.340 | 1.275 | 1.300 | 1,580,101 | -0.02(-1.52%) |
Feb 08, 2024 | 1.320 | 1.350 | 1.240 | 1.320 | 2,734,073 | -0.02(-1.49%) |
Feb 07, 2024 | 1.370 | 1.420 | 1.311 | 1.340 | 3,456,437 | -0.02(-1.47%) |
Feb 06, 2024 | 1.230 | 1.395 | 1.220 | 1.360 | 2,892,732 | +0.12(+9.68%) |
Feb 05, 2024 | 1.330 | 1.350 | 1.180 | 1.240 | 6,979,530 | -0.07(-5.34%) |
Feb 02, 2024 | 1.330 | 1.420 | 1.275 | 1.310 | 5,596,625 | -0.03(-2.24%) |
Feb 01, 2024 | 1.320 | 1.375 | 1.300 | 1.340 | 7,469,126 | +0.01(+0.75%) |
Jan 31, 2024 | 1.470 | 1.490 | 1.320 | 1.330 | 2,881,003 | -0.14(-9.52%) |
Jan 30, 2024 | 1.530 | 1.540 | 1.450 | 1.470 | 3,449,250 | -0.06(-3.92%) |
Jan 29, 2024 | 1.500 | 1.548 | 1.470 | 1.530 | 2,824,602 | +0.00(+0.00%) |
Jan 26, 2024 | 1.530 | 1.590 | 1.520 | 1.530 | 3,619,338 | +0.01(+0.66%) |
Jan 25, 2024 | 1.520 | 1.560 | 1.520 | 1.520 | 1,574,896 | +0.01(+0.66%) |
Jan 24, 2024 | 1.640 | 1.641 | 1.500 | 1.510 | 2,060,802 | -0.10(-6.21%) |
Jan 23, 2024 | 1.550 | 1.635 | 1.540 | 1.610 | 3,573,933 | +0.07(+4.55%) |
Jan 22, 2024 | 1.530 | 1.620 | 1.500 | 1.540 | 3,498,025 | +0.04(+2.67%) |
Jan 19, 2024 | 1.500 | 1.550 | 1.490 | 1.500 | 4,620,635 | +0.02(+1.35%) |
Jan 18, 2024 | 1.560 | 1.580 | 1.480 | 1.480 | 3,598,895 | -0.08(-5.13%) |
Jan 17, 2024 | 1.600 | 1.710 | 1.530 | 1.560 | 3,010,766 | -0.12(-7.14%) |
Jan 16, 2024 | 1.650 | 1.715 | 1.530 | 1.680 | 7,943,939 | -0.02(-1.18%) |
Jan 12, 2024 | 1.720 | 1.785 | 1.690 | 1.700 | 4,649,519 | -0.02(-1.16%) |
Jan 11, 2024 | 1.710 | 1.745 | 1.640 | 1.720 | 4,208,942 | +0.00(+0.00%) |
Jan 10, 2024 | 1.860 | 1.860 | 1.560 | 1.720 | 7,091,638 | -0.16(-8.51%) |
Jan 09, 2024 | 2.020 | 2.039 | 1.840 | 1.880 | 4,368,682 | -0.17(-8.29%) |
Jan 08, 2024 | 1.990 | 2.050 | 1.950 | 2.050 | 4,603,503 | +0.06(+3.02%) |
Jan 05, 2024 | 1.940 | 2.050 | 1.925 | 1.990 | 4,423,248 | +0.02(+1.02%) |
Jan 04, 2024 | 1.940 | 1.980 | 1.880 | 1.970 | 2,703,595 | +0.03(+1.55%) |
Jan 03, 2024 | 2.050 | 2.050 | 1.930 | 1.940 | 4,705,821 | -0.13(-6.28%) |