Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1.320 | 1.375 | 1.375 | 1.370 | 368,742 | +0.05(+3.79%) |
Mar 27, 2024 | 1.290 | 1.320 | 1.280 | 1.320 | 263,850 | +0.04(+3.13%) |
Mar 26, 2024 | 1.330 | 1.330 | 1.280 | 1.280 | 372,850 | -0.03(-2.29%) |
Mar 25, 2024 | 1.330 | 1.360 | 1.290 | 1.310 | 262,973 | +0.00(+0.00%) |
Mar 22, 2024 | 1.300 | 1.343 | 1.280 | 1.310 | 419,999 | +0.00(+0.00%) |
Mar 21, 2024 | 1.360 | 1.360 | 1.300 | 1.310 | 345,211 | -0.01(-0.76%) |
Mar 20, 2024 | 1.300 | 1.349 | 1.300 | 1.320 | 343,424 | -0.01(-0.75%) |
Mar 19, 2024 | 1.350 | 1.360 | 1.300 | 1.330 | 383,677 | -0.03(-2.21%) |
Mar 18, 2024 | 1.380 | 1.420 | 1.315 | 1.360 | 424,012 | -0.02(-1.45%) |
Mar 15, 2024 | 1.350 | 1.430 | 1.310 | 1.380 | 5,022,235 | +0.02(+1.47%) |
Mar 14, 2024 | 1.350 | 1.380 | 1.340 | 1.360 | 337,649 | +0.00(+0.00%) |
Mar 13, 2024 | 1.400 | 1.420 | 1.350 | 1.360 | 440,596 | -0.05(-3.55%) |
Mar 12, 2024 | 1.450 | 1.470 | 1.400 | 1.410 | 578,138 | -0.06(-4.08%) |
Mar 11, 2024 | 1.480 | 1.500 | 1.450 | 1.470 | 312,186 | -0.04(-2.65%) |
Mar 08, 2024 | 1.510 | 1.540 | 1.480 | 1.510 | 492,719 | -0.01(-0.66%) |
Mar 07, 2024 | 1.590 | 1.590 | 1.500 | 1.520 | 512,913 | -0.04(-2.56%) |
Mar 06, 2024 | 1.560 | 1.570 | 1.510 | 1.560 | 688,951 | +0.04(+2.63%) |
Mar 05, 2024 | 1.550 | 1.590 | 1.510 | 1.520 | 514,966 | -0.06(-3.80%) |
Mar 04, 2024 | 1.710 | 1.720 | 1.550 | 1.580 | 680,974 | -0.16(-9.20%) |
Mar 01, 2024 | 1.910 | 1.910 | 1.730 | 1.740 | 1,057,057 | -0.19(-9.84%) |
Feb 29, 2024 | 1.980 | 2.079 | 1.860 | 1.930 | 1,408,954 | +0.15(+8.43%) |
Feb 28, 2024 | 1.730 | 1.950 | 1.730 | 1.780 | 873,294 | +0.06(+3.49%) |
Feb 27, 2024 | 1.600 | 1.750 | 1.560 | 1.720 | 643,983 | +0.16(+10.26%) |
Feb 26, 2024 | 1.610 | 1.610 | 1.490 | 1.560 | 583,856 | -0.01(-0.64%) |
Feb 23, 2024 | 1.550 | 1.640 | 1.539 | 1.570 | 278,931 | +0.01(+0.64%) |
Feb 22, 2024 | 1.600 | 1.630 | 1.540 | 1.560 | 266,814 | -0.02(-1.27%) |
Feb 21, 2024 | 1.560 | 1.645 | 1.550 | 1.580 | 279,927 | -0.01(-0.63%) |
Feb 20, 2024 | 1.590 | 1.660 | 1.530 | 1.590 | 280,075 | -0.03(-1.85%) |
Feb 16, 2024 | 1.710 | 1.710 | 1.530 | 1.620 | 848,208 | -0.08(-4.71%) |
Feb 15, 2024 | 1.650 | 1.720 | 1.630 | 1.700 | 324,345 | +0.03(+1.80%) |
Feb 14, 2024 | 1.670 | 1.710 | 1.600 | 1.670 | 247,033 | +0.06(+3.73%) |
Feb 13, 2024 | 1.640 | 1.690 | 1.470 | 1.610 | 427,439 | -0.10(-5.85%) |
Feb 12, 2024 | 1.510 | 1.790 | 1.510 | 1.710 | 895,541 | +0.19(+12.50%) |
Feb 09, 2024 | 1.510 | 1.565 | 1.471 | 1.520 | 402,832 | +0.01(+0.66%) |
Feb 08, 2024 | 1.480 | 1.540 | 1.480 | 1.510 | 281,049 | +0.03(+2.03%) |
Feb 07, 2024 | 1.690 | 1.730 | 1.470 | 1.480 | 400,878 | -0.18(-10.84%) |
Feb 06, 2024 | 1.610 | 1.680 | 1.580 | 1.660 | 189,465 | +0.02(+1.22%) |
Feb 05, 2024 | 1.720 | 1.720 | 1.620 | 1.640 | 463,964 | -0.10(-5.75%) |
Feb 02, 2024 | 1.830 | 1.830 | 1.650 | 1.740 | 591,317 | -0.03(-1.69%) |
Feb 01, 2024 | 1.710 | 1.815 | 1.580 | 1.770 | 919,560 | +0.11(+6.63%) |
Jan 31, 2024 | 1.600 | 1.920 | 1.580 | 1.660 | 6,768,072 | +0.32(+23.88%) |
Jan 30, 2024 | 1.350 | 1.390 | 1.330 | 1.340 | 170,787 | -0.04(-2.90%) |
Jan 29, 2024 | 1.390 | 1.420 | 1.350 | 1.380 | 116,281 | -0.03(-2.13%) |
Jan 26, 2024 | 1.420 | 1.460 | 1.370 | 1.410 | 233,209 | -0.01(-0.70%) |
Jan 25, 2024 | 1.430 | 1.460 | 1.390 | 1.420 | 129,397 | +0.01(+0.71%) |
Jan 24, 2024 | 1.510 | 1.510 | 1.390 | 1.410 | 331,318 | -0.07(-4.73%) |
Jan 23, 2024 | 1.520 | 1.530 | 1.440 | 1.480 | 225,037 | +0.01(+0.68%) |
Jan 22, 2024 | 1.470 | 1.540 | 1.400 | 1.470 | 399,274 | +0.00(+0.00%) |
Jan 19, 2024 | 1.430 | 1.475 | 1.340 | 1.470 | 554,724 | +0.09(+6.52%) |
Jan 18, 2024 | 1.300 | 1.380 | 1.240 | 1.380 | 973,023 | +0.07(+5.34%) |
Jan 17, 2024 | 1.400 | 1.410 | 1.300 | 1.310 | 588,217 | -0.09(-6.43%) |
Jan 16, 2024 | 1.520 | 1.525 | 1.390 | 1.400 | 603,312 | -0.12(-7.89%) |
Jan 12, 2024 | 1.590 | 1.600 | 1.500 | 1.520 | 693,553 | -0.06(-3.80%) |
Jan 11, 2024 | 1.630 | 1.630 | 1.550 | 1.580 | 1,046,929 | -0.08(-4.82%) |
Jan 10, 2024 | 1.760 | 1.760 | 1.610 | 1.660 | 1,038,034 | -0.10(-5.68%) |
Jan 09, 2024 | 1.790 | 1.790 | 1.725 | 1.760 | 528,794 | -0.05(-2.76%) |
Jan 08, 2024 | 1.840 | 1.850 | 1.770 | 1.810 | 396,570 | -0.01(-0.55%) |
Jan 05, 2024 | 1.810 | 1.880 | 1.760 | 1.820 | 728,920 | +0.02(+1.11%) |
Jan 04, 2024 | 1.790 | 1.810 | 1.750 | 1.800 | 920,827 | +0.00(+0.00%) |
Jan 03, 2024 | 1.850 | 1.850 | 1.750 | 1.800 | 621,299 | -0.06(-3.23%) |