Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1.340 | 1.380 | 1.330 | 1.350 | 40,442 | +0.00(+0.00%) |
Mar 27, 2024 | 1.360 | 1.375 | 1.310 | 1.350 | 76,770 | +0.01(+0.75%) |
Mar 26, 2024 | 1.330 | 1.360 | 1.320 | 1.340 | 80,451 | +0.03(+2.29%) |
Mar 25, 2024 | 1.310 | 1.340 | 1.310 | 1.310 | 46,025 | -0.02(-1.50%) |
Mar 22, 2024 | 1.350 | 1.377 | 1.330 | 1.330 | 86,558 | -0.02(-1.48%) |
Mar 21, 2024 | 1.340 | 1.390 | 1.317 | 1.350 | 142,188 | -0.03(-2.17%) |
Mar 20, 2024 | 1.310 | 1.390 | 1.300 | 1.380 | 82,098 | +0.05(+3.76%) |
Mar 19, 2024 | 1.320 | 1.370 | 1.290 | 1.330 | 67,825 | +0.03(+2.31%) |
Mar 18, 2024 | 1.310 | 1.345 | 1.290 | 1.300 | 124,792 | -0.03(-2.26%) |
Mar 15, 2024 | 1.300 | 1.370 | 1.300 | 1.330 | 479,261 | +0.01(+0.38%) |
Mar 14, 2024 | 1.350 | 1.350 | 1.300 | 1.325 | 73,170 | -0.03(-1.85%) |
Mar 13, 2024 | 1.300 | 1.360 | 1.270 | 1.350 | 88,897 | +0.05(+3.85%) |
Mar 12, 2024 | 1.330 | 1.339 | 1.290 | 1.300 | 103,433 | -0.04(-2.99%) |
Mar 11, 2024 | 1.300 | 1.349 | 1.270 | 1.340 | 72,203 | -0.01(-0.74%) |
Mar 08, 2024 | 1.330 | 1.350 | 1.290 | 1.350 | 90,035 | +0.04(+3.05%) |
Mar 07, 2024 | 1.290 | 1.330 | 1.290 | 1.310 | 59,315 | +0.00(+0.00%) |
Mar 06, 2024 | 1.280 | 1.330 | 1.170 | 1.310 | 420,835 | +0.02(+1.55%) |
Mar 05, 2024 | 1.340 | 1.340 | 1.280 | 1.290 | 112,073 | -0.04(-3.01%) |
Mar 04, 2024 | 1.430 | 1.430 | 1.280 | 1.330 | 383,560 | -0.08(-5.67%) |
Mar 01, 2024 | 1.350 | 1.410 | 1.350 | 1.410 | 69,961 | +0.08(+6.02%) |
Feb 29, 2024 | 1.430 | 1.440 | 1.320 | 1.330 | 129,682 | -0.06(-4.32%) |
Feb 28, 2024 | 1.410 | 1.460 | 1.340 | 1.390 | 85,339 | -0.01(-0.71%) |
Feb 27, 2024 | 1.410 | 1.455 | 1.380 | 1.400 | 99,561 | -0.04(-2.78%) |
Feb 26, 2024 | 1.450 | 1.450 | 1.420 | 1.440 | 403,077 | -0.04(-2.70%) |
Feb 23, 2024 | 1.520 | 1.530 | 1.460 | 1.480 | 118,264 | +0.02(+1.37%) |
Feb 22, 2024 | 1.470 | 1.557 | 1.450 | 1.460 | 88,609 | +0.01(+0.69%) |
Feb 21, 2024 | 1.460 | 1.500 | 1.450 | 1.450 | 126,732 | -0.02(-1.36%) |
Feb 20, 2024 | 1.600 | 1.607 | 1.450 | 1.470 | 242,137 | -0.12(-7.55%) |
Feb 16, 2024 | 1.630 | 1.680 | 1.590 | 1.590 | 68,702 | -0.03(-1.85%) |
Feb 15, 2024 | 1.560 | 1.665 | 1.520 | 1.620 | 157,287 | +0.11(+7.28%) |
Feb 14, 2024 | 1.440 | 1.520 | 1.400 | 1.510 | 120,424 | +0.10(+7.09%) |
Feb 13, 2024 | 1.540 | 1.550 | 1.400 | 1.410 | 149,359 | -0.17(-10.76%) |
Feb 12, 2024 | 1.590 | 1.660 | 1.570 | 1.580 | 105,543 | +0.00(+0.00%) |
Feb 09, 2024 | 1.630 | 1.710 | 1.565 | 1.580 | 97,553 | -0.04(-2.47%) |
Feb 08, 2024 | 1.650 | 1.650 | 1.610 | 1.620 | 64,351 | +0.02(+1.25%) |
Feb 07, 2024 | 1.640 | 1.650 | 1.600 | 1.600 | 94,983 | -0.04(-2.44%) |
Feb 06, 2024 | 1.600 | 1.650 | 1.590 | 1.640 | 51,001 | +0.03(+1.86%) |
Feb 05, 2024 | 1.630 | 1.670 | 1.600 | 1.610 | 91,685 | -0.06(-3.59%) |
Feb 02, 2024 | 1.660 | 1.690 | 1.660 | 1.670 | 40,964 | -0.02(-1.18%) |
Feb 01, 2024 | 1.710 | 1.710 | 1.665 | 1.690 | 80,045 | +0.01(+0.60%) |
Jan 31, 2024 | 1.750 | 1.760 | 1.680 | 1.680 | 95,162 | -0.06(-3.45%) |
Jan 30, 2024 | 1.800 | 1.800 | 1.720 | 1.740 | 84,829 | -0.08(-4.40%) |
Jan 29, 2024 | 1.810 | 1.850 | 1.770 | 1.820 | 58,884 | -0.01(-0.55%) |
Jan 26, 2024 | 1.890 | 1.890 | 1.810 | 1.830 | 45,789 | -0.02(-1.08%) |
Jan 25, 2024 | 1.820 | 1.865 | 1.820 | 1.850 | 67,008 | +0.00(+0.00%) |
Jan 24, 2024 | 1.850 | 1.910 | 1.830 | 1.850 | 64,093 | -0.02(-1.07%) |
Jan 23, 2024 | 1.920 | 1.920 | 1.870 | 1.870 | 50,458 | -0.06(-3.11%) |
Jan 22, 2024 | 1.800 | 1.950 | 1.780 | 1.930 | 240,407 | +0.14(+7.82%) |
Jan 19, 2024 | 1.790 | 1.810 | 1.752 | 1.790 | 61,280 | +0.01(+0.56%) |
Jan 18, 2024 | 1.720 | 1.810 | 1.710 | 1.780 | 99,478 | +0.03(+1.71%) |
Jan 17, 2024 | 1.710 | 1.770 | 1.640 | 1.750 | 155,965 | +0.04(+2.34%) |
Jan 16, 2024 | 1.800 | 1.800 | 1.710 | 1.710 | 219,768 | -0.07(-3.93%) |
Jan 12, 2024 | 1.830 | 1.850 | 1.780 | 1.780 | 44,093 | -0.03(-1.66%) |
Jan 11, 2024 | 1.790 | 1.820 | 1.750 | 1.810 | 95,884 | +0.00(+0.00%) |
Jan 10, 2024 | 1.740 | 1.810 | 1.740 | 1.810 | 97,912 | +0.06(+3.43%) |
Jan 09, 2024 | 1.770 | 1.780 | 1.740 | 1.750 | 58,540 | -0.01(-0.57%) |
Jan 08, 2024 | 1.690 | 1.770 | 1.690 | 1.760 | 169,247 | +0.08(+4.76%) |
Jan 05, 2024 | 1.730 | 1.760 | 1.680 | 1.680 | 151,234 | -0.06(-3.45%) |
Jan 04, 2024 | 1.750 | 1.770 | 1.715 | 1.740 | 188,466 | -0.03(-1.69%) |
Jan 03, 2024 | 1.800 | 1.831 | 1.750 | 1.770 | 146,210 | -0.05(-2.75%) |