Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1.900 | 2.280 | 2.190 | 2.230 | 1,018,516 | +0.29(+15.25%) |
Mar 27, 2024 | 1.950 | 1.950 | 1.700 | 1.935 | 112,790 | -0.03(-1.78%) |
Mar 26, 2024 | 1.950 | 2.040 | 1.940 | 1.970 | 301,294 | -0.02(-1.01%) |
Mar 25, 2024 | 1.890 | 2.040 | 1.830 | 1.990 | 377,792 | +0.09(+4.74%) |
Mar 22, 2024 | 1.750 | 1.910 | 1.650 | 1.900 | 1,019,015 | +0.22(+13.10%) |
Mar 21, 2024 | 1.430 | 1.860 | 1.430 | 1.680 | 2,482,229 | +0.27(+19.15%) |
Mar 20, 2024 | 1.460 | 1.490 | 1.370 | 1.410 | 885,003 | -0.02(-1.40%) |
Mar 19, 2024 | 1.460 | 1.480 | 1.430 | 1.430 | 1,403,752 | -0.01(-0.69%) |
Mar 18, 2024 | 1.420 | 1.460 | 1.420 | 1.440 | 36,366 | -0.01(-0.69%) |
Mar 15, 2024 | 1.440 | 1.480 | 1.430 | 1.450 | 43,663 | -0.02(-1.36%) |
Mar 14, 2024 | 1.580 | 1.599 | 1.440 | 1.470 | 27,342 | -0.08(-5.16%) |
Mar 13, 2024 | 1.480 | 1.580 | 1.420 | 1.550 | 49,579 | +0.03(+1.64%) |
Mar 12, 2024 | 1.550 | 1.620 | 1.400 | 1.525 | 191,199 | -0.04(-2.24%) |
Mar 11, 2024 | 1.670 | 1.710 | 1.560 | 1.560 | 51,896 | -0.09(-5.45%) |
Mar 08, 2024 | 1.650 | 1.720 | 1.630 | 1.650 | 107,989 | +0.00(+0.00%) |
Mar 07, 2024 | 1.750 | 1.760 | 1.630 | 1.650 | 757,134 | -0.04(-2.08%) |
Mar 06, 2024 | 1.860 | 1.890 | 1.580 | 1.685 | 1,731,629 | -0.21(-11.32%) |
Mar 05, 2024 | 1.800 | 1.930 | 1.780 | 1.900 | 260,392 | -0.01(-0.52%) |
Mar 04, 2024 | 1.930 | 2.090 | 1.750 | 1.910 | 1,364,039 | +0.12(+6.70%) |
Mar 01, 2024 | 1.750 | 1.897 | 1.680 | 1.790 | 453,591 | +0.06(+3.47%) |
Feb 29, 2024 | 1.600 | 1.730 | 1.560 | 1.730 | 160,202 | +0.13(+8.12%) |
Feb 28, 2024 | 1.540 | 1.690 | 1.510 | 1.600 | 141,572 | +0.04(+2.24%) |
Feb 27, 2024 | 1.450 | 1.600 | 1.420 | 1.565 | 378,669 | +0.06(+4.33%) |
Feb 26, 2024 | 1.460 | 1.540 | 1.440 | 1.500 | 117,788 | +0.03(+2.04%) |
Feb 23, 2024 | 1.480 | 1.550 | 1.440 | 1.470 | 299,799 | -0.05(-3.29%) |
Feb 22, 2024 | 1.540 | 1.610 | 1.440 | 1.520 | 178,354 | -0.12(-7.32%) |
Feb 21, 2024 | 1.560 | 1.640 | 1.500 | 1.640 | 188,421 | +0.07(+4.46%) |
Feb 20, 2024 | 1.470 | 1.580 | 1.460 | 1.570 | 144,522 | +0.11(+7.53%) |
Feb 16, 2024 | 1.410 | 1.460 | 1.380 | 1.460 | 44,049 | +0.05(+3.55%) |
Feb 15, 2024 | 1.420 | 1.420 | 1.360 | 1.410 | 40,438 | -0.01(-0.70%) |
Feb 14, 2024 | 1.350 | 1.420 | 1.330 | 1.420 | 29,623 | +0.10(+7.58%) |
Feb 13, 2024 | 1.350 | 1.360 | 1.313 | 1.320 | 13,127 | -0.06(-4.35%) |
Feb 12, 2024 | 1.420 | 1.420 | 1.350 | 1.380 | 87,566 | +0.00(+0.00%) |
Feb 09, 2024 | 1.310 | 1.380 | 1.290 | 1.380 | 167,822 | +0.08(+6.15%) |
Feb 08, 2024 | 1.300 | 1.320 | 1.280 | 1.300 | 17,672 | -0.00(-0.38%) |
Feb 07, 2024 | 1.330 | 1.370 | 1.300 | 1.305 | 40,387 | -0.07(-5.43%) |
Feb 06, 2024 | 1.280 | 1.400 | 1.270 | 1.380 | 140,029 | +0.10(+7.81%) |
Feb 05, 2024 | 1.250 | 1.330 | 1.240 | 1.280 | 98,952 | +0.02(+1.59%) |
Feb 02, 2024 | 1.310 | 1.310 | 1.230 | 1.260 | 12,510 | -0.04(-3.08%) |
Feb 01, 2024 | 1.220 | 1.350 | 1.220 | 1.300 | 106,243 | +0.08(+6.56%) |
Jan 31, 2024 | 1.160 | 1.250 | 1.160 | 1.220 | 52,987 | +0.05(+4.27%) |
Jan 30, 2024 | 1.182 | 1.189 | 1.150 | 1.170 | 114,762 | -0.03(-2.50%) |
Jan 29, 2024 | 1.243 | 1.288 | 1.150 | 1.200 | 184,142 | -0.07(-5.51%) |
Jan 26, 2024 | 1.210 | 1.300 | 1.190 | 1.270 | 47,647 | +0.08(+6.72%) |
Jan 25, 2024 | 1.180 | 1.238 | 1.160 | 1.190 | 55,753 | +0.02(+1.71%) |
Jan 24, 2024 | 1.160 | 1.180 | 1.150 | 1.170 | 56,147 | +0.01(+0.86%) |
Jan 23, 2024 | 1.150 | 1.180 | 1.150 | 1.160 | 27,406 | +0.03(+2.65%) |
Jan 22, 2024 | 1.125 | 1.150 | 1.120 | 1.130 | 35,657 | +0.00(+0.00%) |
Jan 19, 2024 | 1.130 | 1.180 | 1.130 | 1.130 | 65,228 | -0.02(-1.74%) |
Jan 18, 2024 | 1.150 | 1.170 | 1.145 | 1.150 | 22,706 | +0.00(+0.00%) |
Jan 17, 2024 | 1.150 | 1.180 | 1.140 | 1.150 | 48,034 | +0.00(+0.00%) |
Jan 16, 2024 | 1.220 | 1.198 | 1.150 | 1.150 | 19,089 | -0.01(-0.86%) |
Jan 12, 2024 | 1.210 | 1.210 | 1.150 | 1.160 | 19,574 | -0.01(-0.85%) |
Jan 11, 2024 | 1.170 | 1.200 | 1.160 | 1.170 | 16,623 | +0.00(+0.00%) |
Jan 10, 2024 | 1.170 | 1.210 | 1.150 | 1.170 | 53,876 | -0.02(-1.68%) |
Jan 09, 2024 | 1.160 | 1.199 | 1.140 | 1.190 | 19,005 | +0.04(+3.48%) |
Jan 08, 2024 | 1.150 | 1.180 | 1.130 | 1.150 | 101,772 | -0.05(-4.17%) |
Jan 05, 2024 | 1.210 | 1.220 | 1.176 | 1.200 | 19,897 | +0.00(+0.00%) |
Jan 04, 2024 | 1.130 | 1.220 | 1.130 | 1.200 | 130,066 | +0.06(+5.26%) |
Jan 03, 2024 | 1.150 | 1.150 | 1.120 | 1.140 | 86,389 | -0.01(-0.87%) |