Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1.759 | 1.788 | 1.699 | 1.719 | 73,404 | -0.02(-1.14%) |
Mar 27, 2024 | 1.749 | 1.759 | 1.699 | 1.739 | 47,429 | +0.02(+1.16%) |
Mar 26, 2024 | 1.699 | 1.759 | 1.689 | 1.719 | 104,956 | -0.02(-1.14%) |
Mar 25, 2024 | 1.729 | 1.798 | 1.699 | 1.739 | 193,936 | -0.02(-1.13%) |
Mar 22, 2024 | 1.798 | 1.798 | 1.699 | 1.759 | 200,901 | +0.00(+0.00%) |
Mar 21, 2024 | 1.768 | 1.788 | 1.669 | 1.759 | 214,420 | +0.03(+1.72%) |
Mar 20, 2024 | 1.719 | 1.759 | 1.629 | 1.729 | 225,184 | +0.00(+0.00%) |
Mar 19, 2024 | 1.848 | 1.848 | 1.699 | 1.729 | 184,206 | -0.15(-7.94%) |
Mar 18, 2024 | 1.937 | 1.957 | 1.838 | 1.878 | 106,989 | -0.02(-1.05%) |
Mar 15, 2024 | 1.838 | 1.957 | 1.838 | 1.898 | 157,869 | +0.02(+1.06%) |
Mar 14, 2024 | 1.967 | 1.967 | 1.808 | 1.878 | 129,279 | -0.10(-5.03%) |
Mar 13, 2024 | 1.918 | 1.997 | 1.888 | 1.977 | 95,363 | +0.07(+3.63%) |
Mar 12, 2024 | 1.947 | 2.046 | 1.878 | 1.908 | 117,205 | +0.01(+0.52%) |
Mar 11, 2024 | 1.918 | 2.055 | 1.878 | 1.898 | 190,357 | +0.02(+1.05%) |
Mar 08, 2024 | 1.898 | 2.098 | 1.760 | 1.878 | 223,090 | -0.08(-4.04%) |
Mar 07, 2024 | 1.819 | 1.977 | 1.799 | 1.957 | 182,818 | +0.14(+7.61%) |
Mar 06, 2024 | 1.740 | 1.839 | 1.731 | 1.819 | 64,888 | +0.08(+4.55%) |
Mar 05, 2024 | 1.829 | 1.839 | 1.730 | 1.740 | 54,000 | -0.05(-2.76%) |
Mar 04, 2024 | 1.849 | 1.849 | 1.779 | 1.789 | 58,168 | -0.04(-2.16%) |
Mar 01, 2024 | 1.852 | 1.852 | 1.779 | 1.829 | 43,829 | +0.04(+2.21%) |
Feb 29, 2024 | 1.849 | 1.849 | 1.743 | 1.789 | 70,618 | +0.00(+0.00%) |
Feb 28, 2024 | 1.839 | 1.858 | 1.789 | 1.789 | 30,437 | -0.07(-3.72%) |
Feb 27, 2024 | 1.779 | 1.928 | 1.710 | 1.858 | 87,248 | +0.06(+3.30%) |
Feb 26, 2024 | 1.789 | 1.858 | 1.789 | 1.799 | 108,224 | -0.01(-0.55%) |
Feb 23, 2024 | 1.779 | 1.829 | 1.740 | 1.809 | 126,042 | +0.02(+1.39%) |
Feb 22, 2024 | 1.779 | 1.819 | 1.779 | 1.784 | 135,990 | +0.04(+2.56%) |
Feb 21, 2024 | 1.839 | 1.888 | 1.700 | 1.740 | 139,600 | -0.16(-8.33%) |
Feb 20, 2024 | 1.977 | 2.017 | 1.784 | 1.898 | 325,975 | -0.12(-5.88%) |
Feb 16, 2024 | 2.106 | 2.106 | 1.977 | 2.017 | 56,301 | -0.06(-2.86%) |
Feb 15, 2024 | 2.007 | 2.115 | 1.928 | 2.076 | 90,436 | +0.02(+1.20%) |
Feb 14, 2024 | 1.849 | 2.086 | 1.849 | 2.051 | 130,847 | +0.19(+10.37%) |
Feb 13, 2024 | 2.066 | 2.066 | 1.829 | 1.858 | 222,703 | -0.22(-10.48%) |
Feb 12, 2024 | 2.165 | 2.195 | 1.938 | 2.076 | 340,885 | -0.12(-5.41%) |
Feb 09, 2024 | 2.284 | 2.392 | 2.155 | 2.195 | 53,578 | -0.05(-2.20%) |
Feb 08, 2024 | 2.195 | 2.321 | 2.195 | 2.244 | 69,705 | +0.05(+2.25%) |
Feb 07, 2024 | 2.224 | 2.293 | 2.135 | 2.195 | 55,027 | +0.00(+0.00%) |
Feb 06, 2024 | 2.076 | 2.284 | 2.076 | 2.195 | 65,010 | +0.10(+4.72%) |
Feb 05, 2024 | 2.254 | 2.284 | 2.076 | 2.096 | 113,988 | -0.16(-7.02%) |
Feb 02, 2024 | 2.392 | 2.402 | 2.244 | 2.254 | 82,452 | -0.18(-7.32%) |
Feb 01, 2024 | 2.333 | 2.531 | 2.293 | 2.432 | 61,272 | +0.13(+5.58%) |
Jan 31, 2024 | 2.471 | 2.521 | 2.293 | 2.303 | 88,919 | -0.20(-7.90%) |
Jan 30, 2024 | 2.402 | 2.659 | 2.402 | 2.501 | 102,891 | +0.07(+2.85%) |
Jan 29, 2024 | 2.511 | 2.580 | 2.372 | 2.432 | 72,174 | -0.08(-3.15%) |
Jan 26, 2024 | 2.570 | 2.570 | 2.486 | 2.511 | 25,132 | -0.04(-1.55%) |
Jan 25, 2024 | 2.531 | 2.679 | 2.488 | 2.550 | 123,259 | +0.08(+3.20%) |
Jan 24, 2024 | 2.531 | 2.600 | 2.452 | 2.471 | 75,500 | -0.01(-0.40%) |
Jan 23, 2024 | 2.461 | 2.521 | 2.431 | 2.481 | 73,023 | +0.06(+2.45%) |
Jan 22, 2024 | 2.363 | 2.461 | 2.363 | 2.422 | 86,591 | +0.05(+2.08%) |
Jan 19, 2024 | 2.234 | 2.372 | 2.185 | 2.372 | 83,565 | +0.16(+7.14%) |
Jan 18, 2024 | 2.204 | 2.264 | 2.125 | 2.214 | 103,815 | +0.00(+0.00%) |
Jan 17, 2024 | 2.372 | 2.392 | 2.165 | 2.214 | 225,153 | -0.19(-7.82%) |
Jan 16, 2024 | 2.372 | 2.432 | 2.372 | 2.402 | 153,034 | +0.01(+0.41%) |
Jan 12, 2024 | 2.422 | 2.481 | 2.372 | 2.392 | 64,745 | +0.00(+0.00%) |
Jan 11, 2024 | 2.491 | 2.491 | 2.333 | 2.392 | 122,183 | -0.06(-2.42%) |
Jan 10, 2024 | 2.461 | 2.531 | 2.333 | 2.452 | 256,840 | -0.01(-0.40%) |
Jan 09, 2024 | 2.570 | 2.615 | 2.461 | 2.461 | 111,353 | -0.11(-4.23%) |
Jan 08, 2024 | 2.501 | 2.600 | 2.501 | 2.570 | 49,091 | +0.09(+3.59%) |
Jan 05, 2024 | 2.521 | 2.580 | 2.461 | 2.481 | 192,016 | -0.05(-1.95%) |
Jan 04, 2024 | 2.580 | 2.610 | 2.481 | 2.531 | 268,864 | -0.05(-1.92%) |
Jan 03, 2024 | 2.669 | 2.783 | 2.541 | 2.580 | 234,181 | -0.13(-4.74%) |