Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1.160 | 1.240 | 1.150 | 1.220 | 261,052 | +0.06(+5.17%) |
Mar 27, 2024 | 1.180 | 1.210 | 1.150 | 1.160 | 210,194 | -0.03(-2.52%) |
Mar 26, 2024 | 1.270 | 1.270 | 1.185 | 1.190 | 184,393 | -0.05(-3.64%) |
Mar 25, 2024 | 1.260 | 1.280 | 1.210 | 1.235 | 145,137 | -0.00(-0.40%) |
Mar 22, 2024 | 1.270 | 1.280 | 1.190 | 1.240 | 233,078 | -0.01(-0.80%) |
Mar 21, 2024 | 1.310 | 1.320 | 1.230 | 1.250 | 348,123 | -0.05(-3.85%) |
Mar 20, 2024 | 1.300 | 1.340 | 1.280 | 1.300 | 261,808 | +0.00(+0.00%) |
Mar 19, 2024 | 1.340 | 1.357 | 1.249 | 1.300 | 351,924 | -0.07(-5.11%) |
Mar 18, 2024 | 1.410 | 1.430 | 1.300 | 1.370 | 434,758 | -0.01(-0.72%) |
Mar 15, 2024 | 1.330 | 1.530 | 1.310 | 1.380 | 822,030 | +0.02(+1.47%) |
Mar 14, 2024 | 1.370 | 1.380 | 1.290 | 1.360 | 498,556 | +0.02(+1.49%) |
Mar 13, 2024 | 1.300 | 1.460 | 1.260 | 1.340 | 1,184,733 | -0.26(-16.25%) |
Mar 12, 2024 | 1.670 | 1.780 | 1.570 | 1.600 | 1,294,048 | -0.19(-10.61%) |
Mar 11, 2024 | 1.680 | 1.980 | 1.514 | 1.790 | 2,369,492 | +0.10(+5.92%) |
Mar 08, 2024 | 1.430 | 2.050 | 1.330 | 1.690 | 29,635,170 | +0.44(+35.20%) |
Mar 07, 2024 | 1.230 | 1.350 | 1.190 | 1.250 | 674,076 | -0.01(-0.79%) |
Mar 06, 2024 | 1.240 | 1.365 | 1.240 | 1.260 | 435,292 | +0.02(+1.61%) |
Mar 05, 2024 | 1.230 | 1.330 | 1.220 | 1.240 | 465,691 | +0.03(+2.48%) |
Mar 04, 2024 | 1.470 | 1.490 | 1.210 | 1.210 | 866,198 | -0.29(-19.33%) |
Mar 01, 2024 | 1.660 | 1.720 | 1.380 | 1.500 | 905,666 | -0.20(-11.76%) |
Feb 29, 2024 | 1.650 | 1.780 | 1.600 | 1.700 | 626,431 | -0.02(-1.16%) |
Feb 28, 2024 | 1.820 | 1.960 | 1.700 | 1.720 | 1,113,797 | -0.18(-9.47%) |
Feb 27, 2024 | 2.150 | 2.200 | 1.720 | 1.900 | 4,186,305 | -0.06(-3.06%) |
Feb 26, 2024 | 1.600 | 2.220 | 1.530 | 1.960 | 6,379,341 | +0.46(+30.67%) |
Feb 23, 2024 | 1.300 | 1.600 | 1.240 | 1.500 | 2,299,889 | +0.25(+20.00%) |
Feb 22, 2024 | 1.330 | 1.330 | 1.220 | 1.250 | 372,104 | -0.06(-4.58%) |
Feb 21, 2024 | 1.270 | 1.310 | 1.220 | 1.310 | 263,519 | +0.01(+0.77%) |
Feb 20, 2024 | 1.390 | 1.390 | 1.230 | 1.300 | 475,825 | -0.08(-5.80%) |
Feb 16, 2024 | 1.370 | 1.400 | 1.270 | 1.380 | 926,348 | +0.08(+6.15%) |
Feb 15, 2024 | 1.320 | 1.360 | 1.240 | 1.300 | 669,702 | -0.02(-1.52%) |
Feb 14, 2024 | 1.230 | 1.370 | 1.220 | 1.320 | 1,130,096 | +0.06(+4.76%) |
Feb 13, 2024 | 1.270 | 1.400 | 1.220 | 1.260 | 753,738 | -0.01(-0.79%) |
Feb 12, 2024 | 1.300 | 1.340 | 1.210 | 1.270 | 347,878 | -0.07(-5.22%) |
Feb 09, 2024 | 1.500 | 1.500 | 1.200 | 1.340 | 1,247,539 | -0.03(-2.19%) |
Feb 08, 2024 | 1.200 | 1.400 | 1.100 | 1.370 | 1,791,518 | +0.13(+10.48%) |
Feb 07, 2024 | 1.360 | 1.360 | 1.200 | 1.240 | 428,796 | +0.06(+5.08%) |
Feb 06, 2024 | 1.160 | 1.210 | 1.100 | 1.180 | 219,945 | +0.02(+1.72%) |
Feb 05, 2024 | 1.240 | 1.240 | 1.140 | 1.160 | 159,198 | -0.10(-7.94%) |
Feb 02, 2024 | 1.200 | 1.288 | 1.170 | 1.260 | 193,407 | +0.03(+2.44%) |
Feb 01, 2024 | 1.270 | 1.310 | 1.160 | 1.230 | 191,424 | -0.05(-3.91%) |
Jan 31, 2024 | 1.220 | 1.310 | 1.220 | 1.280 | 198,704 | +0.02(+1.59%) |
Jan 30, 2024 | 1.360 | 1.389 | 1.220 | 1.260 | 187,837 | -0.10(-7.35%) |
Jan 29, 2024 | 1.390 | 1.430 | 1.300 | 1.360 | 79,362 | +0.03(+2.26%) |
Jan 26, 2024 | 1.360 | 1.410 | 1.327 | 1.330 | 66,799 | -0.06(-4.32%) |
Jan 25, 2024 | 1.510 | 1.510 | 1.330 | 1.390 | 210,424 | -0.07(-4.79%) |
Jan 24, 2024 | 1.250 | 1.550 | 1.210 | 1.460 | 636,346 | +0.21(+16.80%) |
Jan 23, 2024 | 1.280 | 1.300 | 1.210 | 1.250 | 164,668 | -0.03(-2.34%) |
Jan 22, 2024 | 1.310 | 1.349 | 1.200 | 1.280 | 247,175 | -0.06(-4.48%) |
Jan 19, 2024 | 1.380 | 1.410 | 1.290 | 1.340 | 153,105 | -0.05(-3.60%) |
Jan 18, 2024 | 1.450 | 1.460 | 1.310 | 1.390 | 139,975 | -0.12(-7.95%) |
Jan 17, 2024 | 1.480 | 1.510 | 1.421 | 1.510 | 105,509 | -0.01(-0.66%) |
Jan 16, 2024 | 1.410 | 1.530 | 1.410 | 1.520 | 147,765 | +0.01(+0.66%) |
Jan 12, 2024 | 1.440 | 1.520 | 1.400 | 1.510 | 153,207 | +0.03(+2.03%) |
Jan 11, 2024 | 1.450 | 1.490 | 1.360 | 1.480 | 268,712 | +0.01(+0.68%) |
Jan 10, 2024 | 1.490 | 1.560 | 1.430 | 1.470 | 345,556 | -0.03(-2.00%) |
Jan 09, 2024 | 1.650 | 1.650 | 1.460 | 1.500 | 443,063 | -0.18(-10.71%) |
Jan 08, 2024 | 1.690 | 1.690 | 1.580 | 1.680 | 566,315 | +0.08(+5.00%) |
Jan 05, 2024 | 1.760 | 1.760 | 1.550 | 1.600 | 454,555 | -0.15(-8.57%) |
Jan 04, 2024 | 1.850 | 1.850 | 1.720 | 1.750 | 256,133 | -0.05(-2.78%) |
Jan 03, 2024 | 1.910 | 1.920 | 1.760 | 1.800 | 463,710 | -0.14(-6.98%) |