Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1.790 | 1.850 | 1.780 | 1.840 | 4,266 | +0.07(+3.95%) |
Mar 27, 2024 | 1.770 | 1.820 | 1.760 | 1.770 | 14,249 | +0.00(+0.00%) |
Mar 26, 2024 | 1.920 | 1.920 | 1.770 | 1.770 | 9,192 | +0.02(+1.14%) |
Mar 25, 2024 | 1.880 | 1.880 | 1.740 | 1.750 | 15,085 | -0.07(-3.85%) |
Mar 22, 2024 | 1.890 | 1.895 | 1.730 | 1.820 | 9,303 | -0.02(-1.09%) |
Mar 21, 2024 | 1.750 | 1.855 | 1.750 | 1.840 | 6,391 | +0.05(+2.79%) |
Mar 20, 2024 | 1.820 | 1.900 | 1.760 | 1.790 | 11,135 | -0.02(-1.10%) |
Mar 19, 2024 | 1.820 | 1.940 | 1.771 | 1.810 | 14,892 | +0.01(+0.56%) |
Mar 18, 2024 | 1.940 | 1.950 | 1.800 | 1.800 | 26,655 | -0.12(-6.25%) |
Mar 15, 2024 | 1.800 | 1.920 | 1.735 | 1.920 | 82,266 | +0.16(+9.09%) |
Mar 14, 2024 | 1.750 | 1.760 | 1.725 | 1.760 | 11,388 | +0.00(+0.00%) |
Mar 13, 2024 | 1.810 | 1.810 | 1.760 | 1.760 | 7,110 | -0.03(-1.68%) |
Mar 12, 2024 | 1.810 | 1.830 | 1.790 | 1.790 | 5,234 | -0.02(-1.10%) |
Mar 11, 2024 | 1.890 | 1.890 | 1.810 | 1.810 | 11,645 | -0.03(-1.63%) |
Mar 08, 2024 | 1.790 | 1.860 | 1.790 | 1.840 | 2,728 | +0.03(+1.66%) |
Mar 07, 2024 | 1.740 | 1.860 | 1.740 | 1.810 | 22,047 | -0.02(-1.09%) |
Mar 06, 2024 | 1.813 | 1.860 | 1.813 | 1.830 | 7,451 | +0.01(+0.55%) |
Mar 05, 2024 | 1.860 | 1.860 | 1.820 | 1.820 | 1,351 | +0.00(+0.00%) |
Mar 04, 2024 | 1.900 | 1.909 | 1.780 | 1.820 | 5,068 | -0.05(-2.67%) |
Mar 01, 2024 | 1.865 | 1.950 | 1.865 | 1.870 | 42,613 | +0.01(+0.54%) |
Feb 29, 2024 | 1.830 | 1.870 | 1.830 | 1.860 | 10,015 | +0.07(+3.91%) |
Feb 28, 2024 | 1.820 | 1.820 | 1.790 | 1.790 | 27,639 | +0.00(+0.00%) |
Feb 27, 2024 | 1.810 | 1.850 | 1.790 | 1.790 | 18,576 | -0.07(-3.76%) |
Feb 26, 2024 | 1.874 | 1.874 | 1.815 | 1.860 | 5,857 | +0.02(+1.09%) |
Feb 23, 2024 | 1.860 | 1.970 | 1.840 | 1.840 | 15,880 | -0.05(-2.65%) |
Feb 22, 2024 | 1.910 | 1.910 | 1.849 | 1.890 | 10,071 | -0.04(-2.07%) |
Feb 21, 2024 | 2.020 | 2.020 | 1.920 | 1.930 | 8,960 | -0.02(-1.03%) |
Feb 20, 2024 | 2.040 | 2.040 | 1.940 | 1.950 | 14,840 | -0.09(-4.41%) |
Feb 16, 2024 | 2.010 | 2.040 | 1.970 | 2.040 | 12,267 | -0.01(-0.49%) |
Feb 15, 2024 | 1.990 | 2.050 | 1.980 | 2.050 | 38,617 | +0.04(+1.99%) |
Feb 14, 2024 | 1.910 | 2.010 | 1.860 | 2.010 | 47,311 | +0.14(+7.49%) |
Feb 13, 2024 | 1.890 | 1.930 | 1.860 | 1.870 | 14,390 | -0.01(-0.53%) |
Feb 12, 2024 | 1.902 | 1.937 | 1.880 | 1.880 | 31,022 | -0.03(-1.57%) |
Feb 09, 2024 | 1.770 | 1.940 | 1.770 | 1.910 | 35,645 | +0.06(+3.24%) |
Feb 08, 2024 | 1.800 | 1.856 | 1.800 | 1.850 | 5,531 | +0.05(+2.78%) |
Feb 07, 2024 | 1.880 | 1.880 | 1.800 | 1.800 | 39,793 | -0.07(-3.74%) |
Feb 06, 2024 | 1.870 | 1.920 | 1.860 | 1.870 | 19,766 | -0.02(-1.06%) |
Feb 05, 2024 | 1.930 | 1.950 | 1.870 | 1.890 | 22,683 | -0.11(-5.26%) |
Feb 02, 2024 | 1.960 | 2.000 | 1.935 | 1.995 | 14,829 | +0.08(+3.91%) |
Feb 01, 2024 | 2.000 | 2.040 | 1.860 | 1.920 | 23,398 | -0.05(-2.54%) |
Jan 31, 2024 | 1.970 | 1.990 | 1.860 | 1.970 | 26,789 | -0.02(-1.01%) |
Jan 30, 2024 | 1.870 | 1.990 | 1.870 | 1.990 | 8,065 | +0.05(+2.58%) |
Jan 29, 2024 | 1.990 | 1.990 | 1.940 | 1.940 | 6,421 | -0.04(-2.02%) |
Jan 26, 2024 | 2.066 | 2.066 | 1.940 | 1.980 | 18,393 | -0.03(-1.49%) |
Jan 25, 2024 | 2.050 | 2.050 | 1.990 | 2.010 | 4,356 | +0.05(+2.55%) |
Jan 24, 2024 | 1.920 | 2.030 | 1.920 | 1.960 | 1,622 | -0.05(-2.49%) |
Jan 23, 2024 | 2.000 | 2.029 | 2.000 | 2.010 | 17,279 | +0.00(+0.00%) |
Jan 22, 2024 | 1.950 | 2.040 | 1.950 | 2.010 | 3,762 | +0.04(+2.03%) |
Jan 19, 2024 | 1.890 | 1.970 | 1.890 | 1.970 | 3,397 | +0.04(+2.07%) |
Jan 18, 2024 | 1.920 | 1.930 | 1.910 | 1.930 | 8,512 | +0.05(+2.66%) |
Jan 17, 2024 | 1.861 | 1.930 | 1.861 | 1.880 | 13,865 | -0.03(-1.57%) |
Jan 16, 2024 | 1.970 | 1.970 | 1.910 | 1.910 | 1,693 | -0.09(-4.50%) |
Jan 12, 2024 | 1.950 | 2.120 | 1.940 | 2.000 | 13,171 | +0.02(+1.01%) |
Jan 11, 2024 | 1.980 | 1.980 | 1.950 | 1.980 | 2,685 | +0.02(+1.02%) |
Jan 10, 2024 | 2.030 | 2.065 | 1.960 | 1.960 | 14,580 | -0.05(-2.49%) |
Jan 09, 2024 | 1.980 | 2.060 | 1.960 | 2.010 | 28,398 | +0.01(+0.50%) |
Jan 08, 2024 | 2.010 | 2.015 | 1.910 | 2.000 | 16,716 | +0.04(+2.04%) |
Jan 05, 2024 | 2.080 | 2.080 | 1.860 | 1.960 | 25,550 | -0.12(-5.77%) |
Jan 04, 2024 | 2.030 | 2.080 | 2.010 | 2.080 | 5,194 | +0.02(+0.97%) |
Jan 03, 2024 | 1.980 | 2.150 | 1.960 | 2.060 | 21,617 | +0.01(+0.67%) |