Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1.410 | 1.500 | 1.410 | 1.460 | 6,000 | +0.02(+1.39%) |
Mar 27, 2024 | 1.470 | 1.480 | 1.440 | 1.440 | 13,414 | -0.01(-0.69%) |
Mar 26, 2024 | 1.450 | 1.478 | 1.430 | 1.450 | 3,731 | +0.03(+2.11%) |
Mar 25, 2024 | 1.470 | 1.500 | 1.420 | 1.420 | 38,529 | +0.03(+2.16%) |
Mar 22, 2024 | 1.400 | 1.436 | 1.360 | 1.390 | 25,360 | -0.01(-0.71%) |
Mar 21, 2024 | 1.487 | 1.487 | 1.400 | 1.400 | 9,446 | -0.05(-3.45%) |
Mar 20, 2024 | 1.510 | 1.510 | 1.420 | 1.450 | 5,276 | +0.02(+1.40%) |
Mar 19, 2024 | 1.490 | 1.500 | 1.430 | 1.430 | 2,787 | -0.05(-3.38%) |
Mar 18, 2024 | 1.550 | 1.580 | 1.470 | 1.480 | 15,770 | -0.02(-1.34%) |
Mar 15, 2024 | 1.470 | 1.550 | 1.470 | 1.500 | 27,092 | +0.02(+1.02%) |
Mar 14, 2024 | 1.480 | 1.500 | 1.470 | 1.485 | 6,430 | +0.01(+1.01%) |
Mar 13, 2024 | 1.450 | 1.560 | 1.450 | 1.470 | 15,667 | +0.03(+2.09%) |
Mar 12, 2024 | 1.570 | 1.570 | 1.430 | 1.440 | 23,042 | -0.07(-4.64%) |
Mar 11, 2024 | 1.510 | 1.590 | 1.430 | 1.510 | 11,721 | -0.04(-2.58%) |
Mar 08, 2024 | 1.600 | 1.650 | 1.530 | 1.550 | 45,663 | -0.03(-1.90%) |
Mar 07, 2024 | 1.600 | 1.670 | 1.450 | 1.580 | 57,751 | +0.02(+1.28%) |
Mar 06, 2024 | 1.620 | 1.630 | 1.560 | 1.560 | 10,796 | -0.01(-0.89%) |
Mar 05, 2024 | 1.630 | 1.635 | 1.530 | 1.574 | 28,696 | -0.05(-3.08%) |
Mar 04, 2024 | 1.650 | 1.730 | 1.590 | 1.624 | 40,964 | -0.02(-0.98%) |
Mar 01, 2024 | 1.600 | 1.660 | 1.600 | 1.640 | 6,102 | +0.03(+1.86%) |
Feb 29, 2024 | 1.550 | 1.660 | 1.524 | 1.610 | 29,798 | +0.10(+6.62%) |
Feb 28, 2024 | 1.500 | 1.670 | 1.490 | 1.510 | 37,600 | +0.03(+2.03%) |
Feb 27, 2024 | 1.770 | 1.776 | 1.480 | 1.480 | 66,001 | -0.27(-15.43%) |
Feb 26, 2024 | 1.600 | 1.880 | 1.530 | 1.750 | 169,037 | +0.20(+12.90%) |
Feb 23, 2024 | 1.610 | 1.620 | 1.550 | 1.550 | 10,938 | -0.02(-1.27%) |
Feb 22, 2024 | 1.530 | 1.620 | 1.490 | 1.570 | 80,697 | +0.12(+8.64%) |
Feb 21, 2024 | 1.490 | 1.637 | 1.410 | 1.445 | 85,475 | -0.02(-1.70%) |
Feb 20, 2024 | 1.660 | 1.660 | 1.430 | 1.470 | 53,455 | -0.15(-9.26%) |
Feb 16, 2024 | 1.480 | 1.740 | 1.430 | 1.620 | 164,047 | +0.20(+14.08%) |
Feb 15, 2024 | 1.640 | 1.650 | 1.420 | 1.420 | 38,206 | -0.11(-7.19%) |
Feb 14, 2024 | 1.600 | 1.610 | 1.398 | 1.530 | 36,495 | -0.06(-3.77%) |
Feb 13, 2024 | 1.570 | 1.680 | 1.500 | 1.590 | 90,975 | -0.14(-8.09%) |
Feb 12, 2024 | 1.230 | 2.290 | 1.230 | 1.730 | 1,817,763 | +0.47(+37.30%) |
Feb 09, 2024 | 1.300 | 1.300 | 1.200 | 1.260 | 12,999 | -0.01(-0.79%) |
Feb 08, 2024 | 1.260 | 1.310 | 1.250 | 1.270 | 13,503 | +0.02(+1.60%) |
Feb 07, 2024 | 1.340 | 1.340 | 1.240 | 1.250 | 4,761 | +0.02(+1.63%) |
Feb 06, 2024 | 1.340 | 1.340 | 1.230 | 1.230 | 8,995 | -0.04(-3.15%) |
Feb 05, 2024 | 1.380 | 1.380 | 1.250 | 1.270 | 9,379 | +0.02(+1.60%) |
Feb 02, 2024 | 1.390 | 1.390 | 1.240 | 1.250 | 10,199 | +0.00(+0.00%) |
Feb 01, 2024 | 1.290 | 1.360 | 1.250 | 1.250 | 6,841 | -0.04(-3.10%) |
Jan 31, 2024 | 1.260 | 1.354 | 1.260 | 1.290 | 6,957 | -0.05(-4.01%) |
Jan 30, 2024 | 1.510 | 1.510 | 1.200 | 1.344 | 26,011 | -0.17(-11.00%) |
Jan 29, 2024 | 1.440 | 1.510 | 1.417 | 1.510 | 3,171 | +0.02(+1.35%) |
Jan 26, 2024 | 1.480 | 1.500 | 1.470 | 1.490 | 7,942 | -0.00(-0.01%) |
Jan 25, 2024 | 1.340 | 1.520 | 1.220 | 1.490 | 43,444 | +0.17(+12.88%) |
Jan 24, 2024 | 1.230 | 1.350 | 1.200 | 1.320 | 26,209 | +0.06(+4.75%) |
Jan 23, 2024 | 1.250 | 1.350 | 1.250 | 1.260 | 20,741 | +0.07(+5.89%) |
Jan 22, 2024 | 1.210 | 1.277 | 1.190 | 1.190 | 20,385 | -0.08(-6.30%) |
Jan 19, 2024 | 1.260 | 1.353 | 1.260 | 1.270 | 6,854 | +0.00(+0.00%) |
Jan 18, 2024 | 1.262 | 1.364 | 1.260 | 1.270 | 14,698 | -0.04(-3.05%) |
Jan 17, 2024 | 1.350 | 1.387 | 1.260 | 1.310 | 51,693 | -0.04(-2.96%) |
Jan 16, 2024 | 1.280 | 1.460 | 1.330 | 1.350 | 43,965 | +0.01(+0.75%) |
Jan 12, 2024 | 1.390 | 1.550 | 1.320 | 1.340 | 81,619 | -0.00(-0.33%) |
Jan 11, 2024 | 1.353 | 1.353 | 1.330 | 1.344 | 1,025 | -0.03(-1.87%) |
Jan 10, 2024 | 1.400 | 1.400 | 1.330 | 1.370 | 6,106 | +0.02(+1.48%) |
Jan 09, 2024 | 1.366 | 1.400 | 1.270 | 1.350 | 15,576 | +0.03(+1.98%) |
Jan 08, 2024 | 1.290 | 1.330 | 1.260 | 1.324 | 5,768 | +0.01(+1.05%) |
Jan 05, 2024 | 1.350 | 1.390 | 1.270 | 1.310 | 20,727 | +0.00(+0.01%) |
Jan 04, 2024 | 1.264 | 1.310 | 1.210 | 1.310 | 34,840 | +0.00(+0.01%) |
Jan 03, 2024 | 1.300 | 1.350 | 1.293 | 1.310 | 16,327 | -0.04(-2.98%) |