Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1.390 | 1.420 | 1.360 | 1.380 | 34,748 | -0.01(-0.91%) |
Mar 27, 2024 | 1.400 | 1.420 | 1.340 | 1.393 | 49,678 | -0.01(-0.52%) |
Mar 26, 2024 | 1.400 | 1.420 | 1.390 | 1.400 | 23,811 | +0.00(+0.00%) |
Mar 25, 2024 | 1.360 | 1.450 | 1.360 | 1.400 | 87,024 | +0.01(+0.72%) |
Mar 22, 2024 | 1.320 | 1.410 | 1.320 | 1.390 | 38,263 | +0.06(+4.51%) |
Mar 21, 2024 | 1.360 | 1.380 | 1.310 | 1.330 | 23,414 | -0.03(-2.21%) |
Mar 20, 2024 | 1.360 | 1.419 | 1.300 | 1.360 | 41,225 | -0.04(-2.86%) |
Mar 19, 2024 | 1.360 | 1.440 | 1.360 | 1.400 | 34,120 | +0.01(+0.72%) |
Mar 18, 2024 | 1.320 | 1.430 | 1.310 | 1.390 | 28,006 | +0.06(+4.51%) |
Mar 15, 2024 | 1.300 | 1.360 | 1.300 | 1.330 | 43,857 | +0.03(+2.31%) |
Mar 14, 2024 | 1.310 | 1.320 | 1.280 | 1.300 | 49,501 | -0.01(-0.76%) |
Mar 13, 2024 | 1.320 | 1.330 | 1.290 | 1.310 | 28,697 | -0.01(-0.76%) |
Mar 12, 2024 | 1.320 | 1.335 | 1.290 | 1.320 | 27,870 | +0.04(+3.13%) |
Mar 11, 2024 | 1.280 | 1.320 | 1.280 | 1.280 | 47,162 | -0.03(-2.29%) |
Mar 08, 2024 | 1.300 | 1.330 | 1.240 | 1.310 | 72,220 | -0.01(-0.76%) |
Mar 07, 2024 | 1.350 | 1.355 | 1.300 | 1.320 | 73,730 | +0.01(+0.76%) |
Mar 06, 2024 | 1.340 | 1.340 | 1.280 | 1.310 | 53,463 | +0.03(+2.34%) |
Mar 05, 2024 | 1.370 | 1.390 | 1.260 | 1.280 | 92,746 | -0.12(-8.57%) |
Mar 04, 2024 | 1.500 | 1.550 | 1.380 | 1.400 | 121,532 | -0.10(-6.67%) |
Mar 01, 2024 | 1.430 | 1.570 | 1.425 | 1.500 | 380,897 | +0.10(+7.14%) |
Feb 29, 2024 | 1.400 | 1.450 | 1.377 | 1.400 | 69,825 | +0.00(+0.00%) |
Feb 28, 2024 | 1.330 | 1.490 | 1.309 | 1.400 | 247,633 | +0.12(+9.37%) |
Feb 27, 2024 | 1.340 | 1.340 | 1.260 | 1.280 | 158,907 | -0.06(-4.48%) |
Feb 26, 2024 | 1.400 | 1.440 | 1.310 | 1.340 | 73,786 | -0.03(-2.19%) |
Feb 23, 2024 | 1.320 | 1.370 | 1.300 | 1.370 | 59,548 | +0.06(+4.58%) |
Feb 22, 2024 | 1.350 | 1.373 | 1.280 | 1.310 | 81,288 | -0.05(-3.68%) |
Feb 21, 2024 | 1.410 | 1.450 | 1.360 | 1.360 | 96,241 | -0.09(-6.21%) |
Feb 20, 2024 | 1.500 | 1.500 | 1.400 | 1.450 | 112,577 | -0.04(-2.68%) |
Feb 16, 2024 | 1.460 | 1.500 | 1.430 | 1.490 | 107,832 | +0.02(+1.36%) |
Feb 15, 2024 | 1.440 | 1.540 | 1.363 | 1.470 | 149,842 | +0.08(+6.14%) |
Feb 14, 2024 | 1.450 | 1.450 | 1.360 | 1.385 | 146,532 | -0.01(-1.07%) |
Feb 13, 2024 | 1.460 | 1.500 | 1.380 | 1.400 | 146,742 | -0.05(-3.45%) |
Feb 12, 2024 | 1.420 | 1.526 | 1.360 | 1.450 | 477,792 | +0.10(+7.41%) |
Feb 09, 2024 | 1.360 | 1.400 | 1.252 | 1.350 | 445,217 | +0.07(+5.47%) |
Feb 08, 2024 | 1.400 | 1.400 | 1.200 | 1.280 | 798,580 | -0.14(-9.86%) |
Feb 07, 2024 | 1.560 | 1.560 | 1.260 | 1.420 | 781,886 | -0.15(-9.55%) |
Feb 06, 2024 | 1.550 | 1.650 | 1.340 | 1.570 | 3,493,358 | -1.88(-54.49%) |
Feb 05, 2024 | 3.210 | 3.670 | 2.630 | 3.450 | 18,837,576 | +0.65(+23.21%) |
Feb 02, 2024 | 2.480 | 3.000 | 2.360 | 2.800 | 1,078,507 | +0.64(+29.63%) |
Feb 01, 2024 | 1.760 | 2.388 | 1.750 | 2.160 | 420,760 | +0.53(+32.52%) |
Jan 31, 2024 | 1.630 | 1.635 | 1.600 | 1.630 | 1,697 | +0.01(+0.62%) |
Jan 30, 2024 | 1.620 | 1.655 | 1.590 | 1.620 | 13,376 | +0.06(+3.85%) |
Jan 29, 2024 | 1.610 | 1.680 | 1.560 | 1.560 | 11,265 | -0.02(-1.27%) |
Jan 26, 2024 | 1.590 | 1.640 | 1.570 | 1.580 | 5,426 | -0.02(-1.56%) |
Jan 25, 2024 | 1.600 | 1.661 | 1.590 | 1.605 | 10,279 | +0.00(+0.31%) |
Jan 24, 2024 | 1.640 | 1.710 | 1.550 | 1.600 | 18,785 | -0.08(-5.04%) |
Jan 23, 2024 | 1.650 | 1.700 | 1.560 | 1.685 | 13,972 | +0.09(+5.97%) |
Jan 22, 2024 | 1.615 | 1.650 | 1.588 | 1.590 | 6,208 | +0.02(+1.27%) |
Jan 19, 2024 | 1.550 | 1.609 | 1.500 | 1.570 | 4,610 | -0.06(-3.68%) |
Jan 18, 2024 | 1.680 | 1.691 | 1.540 | 1.630 | 19,316 | -0.06(-3.55%) |
Jan 17, 2024 | 1.530 | 1.790 | 1.510 | 1.690 | 53,132 | +0.08(+4.97%) |
Jan 16, 2024 | 1.580 | 1.643 | 1.530 | 1.610 | 18,548 | +0.01(+0.63%) |
Jan 12, 2024 | 1.620 | 1.650 | 1.520 | 1.600 | 17,569 | -0.05(-3.03%) |
Jan 11, 2024 | 1.720 | 1.760 | 1.630 | 1.650 | 16,533 | -0.06(-3.47%) |
Jan 10, 2024 | 1.730 | 1.759 | 1.700 | 1.709 | 4,127 | -0.01(-0.73%) |
Jan 09, 2024 | 1.750 | 1.765 | 1.703 | 1.722 | 6,085 | -0.05(-2.72%) |
Jan 08, 2024 | 1.670 | 1.770 | 1.665 | 1.770 | 6,607 | +0.08(+4.67%) |
Jan 05, 2024 | 1.880 | 1.940 | 1.691 | 1.691 | 44,099 | -0.06(-3.37%) |
Jan 04, 2024 | 1.750 | 1.754 | 1.700 | 1.750 | 4,882 | +0.02(+1.45%) |
Jan 03, 2024 | 1.735 | 1.785 | 1.671 | 1.725 | 10,983 | +0.01(+0.29%) |