Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1.650 | 1.850 | 1.560 | 1.750 | 39,041 | +0.13(+8.02%) |
Mar 27, 2024 | 1.680 | 1.700 | 1.620 | 1.620 | 11,761 | -0.07(-4.18%) |
Mar 26, 2024 | 1.690 | 1.700 | 1.630 | 1.691 | 4,676 | +0.02(+1.24%) |
Mar 25, 2024 | 1.680 | 1.680 | 1.640 | 1.670 | 7,597 | +0.00(+0.00%) |
Mar 22, 2024 | 1.590 | 1.670 | 1.590 | 1.670 | 3,013 | +0.03(+1.83%) |
Mar 21, 2024 | 1.610 | 1.690 | 1.580 | 1.640 | 15,203 | -0.01(-0.47%) |
Mar 20, 2024 | 1.683 | 1.690 | 1.620 | 1.648 | 12,062 | +0.03(+1.71%) |
Mar 19, 2024 | 1.600 | 1.640 | 1.550 | 1.620 | 13,273 | -0.01(-0.61%) |
Mar 18, 2024 | 1.660 | 1.730 | 1.590 | 1.630 | 9,105 | -0.05(-2.98%) |
Mar 15, 2024 | 1.800 | 1.800 | 1.570 | 1.680 | 20,807 | -0.07(-3.72%) |
Mar 14, 2024 | 1.730 | 1.760 | 1.680 | 1.745 | 1,099 | +0.02(+0.87%) |
Mar 13, 2024 | 1.780 | 1.990 | 1.655 | 1.730 | 8,600 | -0.05(-2.81%) |
Mar 12, 2024 | 1.810 | 1.910 | 1.570 | 1.780 | 60,521 | -0.07(-3.78%) |
Mar 11, 2024 | 1.880 | 1.920 | 1.787 | 1.850 | 12,637 | -0.06(-3.14%) |
Mar 08, 2024 | 1.920 | 1.980 | 1.910 | 1.910 | 5,327 | -0.07(-3.54%) |
Mar 07, 2024 | 1.890 | 1.990 | 1.820 | 1.980 | 21,850 | +0.08(+4.21%) |
Mar 06, 2024 | 1.896 | 1.900 | 1.820 | 1.900 | 5,161 | +0.00(+0.00%) |
Mar 05, 2024 | 1.850 | 1.920 | 1.820 | 1.900 | 6,039 | +0.03(+1.55%) |
Mar 04, 2024 | 1.870 | 1.951 | 1.870 | 1.871 | 4,732 | -0.04(-2.30%) |
Mar 01, 2024 | 2.000 | 2.000 | 1.915 | 1.915 | 5,977 | -0.07(-3.77%) |
Feb 29, 2024 | 1.990 | 2.050 | 1.920 | 1.990 | 5,737 | -0.02(-1.00%) |
Feb 28, 2024 | 1.910 | 2.010 | 1.910 | 2.010 | 1,780 | -0.04(-1.95%) |
Feb 27, 2024 | 2.000 | 2.050 | 1.980 | 2.050 | 13,394 | +0.10(+5.13%) |
Feb 26, 2024 | 1.950 | 2.050 | 1.860 | 1.950 | 23,377 | +0.00(+0.00%) |
Feb 23, 2024 | 1.750 | 1.990 | 1.710 | 1.950 | 63,416 | +0.15(+8.33%) |
Feb 22, 2024 | 1.770 | 1.800 | 1.760 | 1.800 | 12,708 | +0.01(+0.56%) |
Feb 21, 2024 | 1.790 | 1.792 | 1.760 | 1.790 | 7,568 | +0.02(+0.85%) |
Feb 20, 2024 | 1.850 | 1.900 | 1.740 | 1.775 | 8,528 | -0.06(-3.01%) |
Feb 16, 2024 | 1.790 | 1.850 | 1.733 | 1.830 | 8,077 | -0.01(-0.54%) |
Feb 15, 2024 | 1.790 | 1.850 | 1.761 | 1.840 | 20,704 | +0.05(+2.79%) |
Feb 14, 2024 | 1.740 | 1.800 | 1.740 | 1.790 | 5,505 | +0.03(+1.70%) |
Feb 13, 2024 | 1.750 | 1.800 | 1.720 | 1.760 | 8,574 | +0.03(+1.73%) |
Feb 12, 2024 | 1.730 | 1.760 | 1.710 | 1.730 | 4,703 | -0.02(-1.14%) |
Feb 09, 2024 | 1.783 | 1.783 | 1.699 | 1.750 | 11,025 | +0.07(+4.17%) |
Feb 08, 2024 | 1.750 | 1.790 | 1.680 | 1.680 | 19,269 | -0.06(-3.17%) |
Feb 07, 2024 | 1.790 | 1.790 | 1.725 | 1.735 | 40,019 | -0.05(-2.65%) |
Feb 06, 2024 | 1.770 | 1.790 | 1.755 | 1.782 | 6,497 | +0.03(+1.85%) |
Feb 05, 2024 | 1.790 | 1.790 | 1.740 | 1.750 | 8,828 | -0.03(-1.69%) |
Feb 02, 2024 | 1.710 | 1.810 | 1.710 | 1.780 | 11,623 | +0.05(+2.89%) |
Feb 01, 2024 | 1.730 | 1.830 | 1.720 | 1.730 | 20,431 | +0.00(+0.00%) |
Jan 31, 2024 | 1.750 | 1.809 | 1.710 | 1.730 | 12,271 | -0.08(-4.41%) |
Jan 30, 2024 | 1.800 | 1.810 | 1.735 | 1.810 | 18,323 | +0.00(+0.01%) |
Jan 29, 2024 | 1.807 | 1.830 | 1.800 | 1.810 | 23,026 | -0.01(-0.29%) |
Jan 26, 2024 | 1.860 | 1.863 | 1.800 | 1.815 | 5,822 | -0.00(-0.02%) |
Jan 25, 2024 | 1.850 | 1.880 | 1.800 | 1.815 | 14,964 | -0.08(-4.45%) |
Jan 24, 2024 | 1.940 | 1.940 | 1.829 | 1.900 | 1,404 | -0.01(-0.33%) |
Jan 23, 2024 | 1.840 | 1.906 | 1.800 | 1.906 | 13,169 | +0.09(+4.73%) |
Jan 22, 2024 | 1.788 | 1.899 | 1.788 | 1.820 | 7,606 | +0.05(+2.82%) |
Jan 19, 2024 | 1.770 | 1.780 | 1.730 | 1.770 | 8,855 | -0.01(-0.53%) |
Jan 18, 2024 | 1.850 | 1.878 | 1.760 | 1.780 | 13,212 | -0.08(-4.33%) |
Jan 17, 2024 | 1.930 | 1.940 | 1.850 | 1.860 | 24,741 | -0.07(-3.63%) |
Jan 16, 2024 | 1.940 | 1.980 | 1.930 | 1.930 | 6,598 | -0.03(-1.43%) |
Jan 12, 2024 | 1.980 | 1.980 | 1.950 | 1.958 | 3,559 | -0.02(-1.11%) |
Jan 11, 2024 | 1.970 | 1.990 | 1.970 | 1.980 | 3,099 | -0.06(-2.94%) |
Jan 10, 2024 | 2.010 | 2.050 | 2.010 | 2.040 | 2,803 | +0.00(+0.00%) |
Jan 09, 2024 | 2.035 | 2.080 | 2.000 | 2.040 | 8,931 | +0.02(+0.74%) |
Jan 08, 2024 | 2.010 | 2.077 | 1.850 | 2.025 | 115,723 | -0.02(-1.22%) |
Jan 05, 2024 | 2.200 | 2.220 | 1.960 | 2.050 | 34,296 | -0.07(-3.30%) |
Jan 04, 2024 | 2.110 | 2.300 | 2.100 | 2.120 | 31,043 | -0.15(-6.61%) |
Jan 03, 2024 | 1.920 | 2.340 | 1.920 | 2.270 | 114,637 | +0.32(+16.41%) |