Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1.290 | 1.320 | 1.290 | 1.320 | 3,642 | +0.01(+0.96%) |
Mar 26, 2024 | 1.308 | 306 | +0.03(+2.13%) | |||
Mar 25, 2024 | 1.330 | 1.395 | 1.220 | 1.280 | 2,549 | -0.15(-10.48%) |
Mar 22, 2024 | 1.440 | 1.440 | 1.365 | 1.430 | 1,512 | -0.01(-0.69%) |
Mar 21, 2024 | 1.460 | 1.460 | 1.380 | 1.440 | 4,583 | -0.02(-1.37%) |
Mar 20, 2024 | 1.400 | 1.460 | 1.382 | 1.460 | 2,684 | +0.05(+3.55%) |
Mar 19, 2024 | 1.430 | 1.430 | 1.400 | 1.410 | 967 | -0.08(-5.24%) |
Mar 18, 2024 | 1.490 | 1.488 | 1.488 | 1.488 | 742 | +0.13(+9.41%) |
Mar 15, 2024 | 1.300 | 1.390 | 1.300 | 1.360 | 1,574 | -0.10(-6.85%) |
Mar 14, 2024 | 1.320 | 1.500 | 1.300 | 1.460 | 21,172 | +0.05(+3.74%) |
Mar 13, 2024 | 1.400 | 1.407 | 1.380 | 1.407 | 7,824 | -0.10(-6.80%) |
Mar 12, 2024 | 1.450 | 1.510 | 1.363 | 1.510 | 19,786 | +0.08(+5.59%) |
Mar 11, 2024 | 1.470 | 1.500 | 1.395 | 1.430 | 19,354 | +0.06(+4.36%) |
Mar 08, 2024 | 1.320 | 1.440 | 1.320 | 1.370 | 2,737 | +0.01(+0.60%) |
Mar 07, 2024 | 1.360 | 1.440 | 1.300 | 1.362 | 25,059 | -0.09(-6.07%) |
Mar 06, 2024 | 1.370 | 1.530 | 1.360 | 1.450 | 18,192 | -0.05(-3.33%) |
Mar 05, 2024 | 1.530 | 1.560 | 1.500 | 1.500 | 2,543 | -0.05(-3.23%) |
Mar 04, 2024 | 1.650 | 1.713 | 1.500 | 1.550 | 14,211 | -0.17(-9.88%) |
Mar 01, 2024 | 1.600 | 1.977 | 1.555 | 1.720 | 11,235 | +0.14(+8.86%) |
Feb 29, 2024 | 1.720 | 1.770 | 1.550 | 1.580 | 26,272 | -0.12(-7.06%) |
Feb 28, 2024 | 1.720 | 1.735 | 1.696 | 1.700 | 2,375 | +0.01(+0.59%) |
Feb 27, 2024 | 1.660 | 1.740 | 1.660 | 1.690 | 4,078 | +0.00(+0.00%) |
Feb 26, 2024 | 1.620 | 1.802 | 1.620 | 1.690 | 15,417 | -0.13(-7.14%) |
Feb 23, 2024 | 1.820 | 1.820 | 1.820 | 1.820 | 1,285 | -0.11(-5.70%) |
Feb 22, 2024 | 1.970 | 1.970 | 1.910 | 1.930 | 2,986 | +0.07(+3.76%) |
Feb 21, 2024 | 2.100 | 2.100 | 1.800 | 1.860 | 9,300 | -0.13(-6.53%) |
Feb 20, 2024 | 2.020 | 2.250 | 1.945 | 1.990 | 34,072 | -0.06(-2.93%) |
Feb 16, 2024 | 2.020 | 2.084 | 1.850 | 2.050 | 5,032 | +0.03(+1.49%) |
Feb 15, 2024 | 1.880 | 2.020 | 1.800 | 2.020 | 4,602 | +0.12(+6.32%) |
Feb 14, 2024 | 1.770 | 1.960 | 1.770 | 1.900 | 7,648 | +0.20(+11.76%) |
Feb 13, 2024 | 2.000 | 2.000 | 1.690 | 1.700 | 10,476 | -0.13(-7.10%) |
Feb 12, 2024 | 1.750 | 1.830 | 1.750 | 1.830 | 4,126 | +0.08(+4.57%) |
Feb 09, 2024 | 1.750 | 1.800 | 1.750 | 1.750 | 7,663 | +0.09(+5.42%) |
Feb 08, 2024 | 1.750 | 1.807 | 1.650 | 1.660 | 46,888 | -0.05(-2.91%) |
Feb 07, 2024 | 1.680 | 1.780 | 1.620 | 1.710 | 23,669 | -0.02(-1.17%) |
Feb 06, 2024 | 1.670 | 1.970 | 1.637 | 1.730 | 103,893 | -0.07(-3.88%) |
Feb 05, 2024 | 1.710 | 1.800 | 1.710 | 1.800 | 4,485 | +0.02(+1.12%) |
Feb 02, 2024 | 1.900 | 2.150 | 1.720 | 1.780 | 20,520 | +0.12(+7.23%) |
Feb 01, 2024 | 1.710 | 1.770 | 1.650 | 1.660 | 4,792 | -0.16(-8.79%) |
Jan 31, 2024 | 1.740 | 1.843 | 1.659 | 1.820 | 10,107 | +0.17(+10.30%) |
Jan 30, 2024 | 1.640 | 1.909 | 1.640 | 1.650 | 20,659 | -0.06(-3.50%) |
Jan 29, 2024 | 1.810 | 1.920 | 1.640 | 1.710 | 10,556 | -0.22(-11.40%) |
Jan 26, 2024 | 1.950 | 1.950 | 1.800 | 1.930 | 9,083 | +0.05(+2.66%) |
Jan 25, 2024 | 1.900 | 1.900 | 1.665 | 1.880 | 3,905 | -0.08(-4.08%) |
Jan 24, 2024 | 1.950 | 2.060 | 1.910 | 1.960 | 9,704 | -0.03(-1.51%) |
Jan 23, 2024 | 2.020 | 2.020 | 1.480 | 1.990 | 116,243 | +0.19(+10.55%) |
Jan 22, 2024 | 2.225 | 2.278 | 1.800 | 1.800 | 17,031 | -0.31(-14.69%) |
Jan 19, 2024 | 2.550 | 2.580 | 2.110 | 2.110 | 43,357 | -0.35(-14.23%) |
Jan 18, 2024 | 2.530 | 2.710 | 2.460 | 2.460 | 3,441 | -0.02(-0.81%) |
Jan 17, 2024 | 2.560 | 2.761 | 2.480 | 2.480 | 12,095 | -0.21(-7.90%) |
Jan 16, 2024 | 2.530 | 2.780 | 2.530 | 2.693 | 8,480 | +0.07(+2.78%) |
Jan 12, 2024 | 2.620 | 2.680 | 2.560 | 2.620 | 9,713 | +0.05(+1.95%) |
Jan 11, 2024 | 2.650 | 2.720 | 2.440 | 2.570 | 55,325 | -0.14(-5.17%) |
Jan 10, 2024 | 2.630 | 2.790 | 2.620 | 2.710 | 20,445 | +0.06(+2.26%) |
Jan 09, 2024 | 2.880 | 2.932 | 2.610 | 2.650 | 41,291 | -0.20(-7.02%) |
Jan 08, 2024 | 2.800 | 3.100 | 2.680 | 2.850 | 55,396 | -0.05(-1.72%) |
Jan 05, 2024 | 3.000 | 3.120 | 2.700 | 2.900 | 32,559 | -0.11(-3.65%) |
Jan 04, 2024 | 2.600 | 3.280 | 2.600 | 3.010 | 401,662 | +0.44(+17.12%) |
Jan 03, 2024 | 2.740 | 2.830 | 2.490 | 2.570 | 36,823 | +0.07(+2.80%) |