Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1.870 | 1.960 | 1.867 | 1.947 | 44,068 | +0.10(+5.26%) |
Mar 27, 2024 | 1.820 | 1.850 | 1.800 | 1.850 | 12,844 | +0.04(+2.21%) |
Mar 26, 2024 | 1.707 | 1.823 | 1.690 | 1.810 | 48,980 | +0.15(+9.04%) |
Mar 25, 2024 | 1.760 | 1.780 | 1.660 | 1.660 | 8,791 | -0.06(-3.32%) |
Mar 22, 2024 | 1.670 | 1.750 | 1.670 | 1.717 | 4,923 | -0.06(-3.54%) |
Mar 21, 2024 | 1.780 | 1.785 | 1.711 | 1.780 | 21,319 | +0.03(+1.42%) |
Mar 20, 2024 | 1.630 | 1.755 | 1.630 | 1.755 | 11,278 | +0.11(+7.01%) |
Mar 19, 2024 | 1.622 | 1.640 | 1.620 | 1.640 | 16,691 | +0.00(+0.00%) |
Mar 18, 2024 | 1.630 | 1.640 | 1.620 | 1.640 | 17,296 | +0.00(+0.00%) |
Mar 15, 2024 | 1.610 | 1.640 | 1.590 | 1.640 | 24,749 | +0.03(+1.86%) |
Mar 14, 2024 | 1.710 | 1.710 | 1.610 | 1.610 | 19,657 | -0.09(-5.29%) |
Mar 13, 2024 | 1.610 | 1.700 | 1.600 | 1.700 | 16,075 | +0.06(+3.66%) |
Mar 12, 2024 | 1.600 | 1.640 | 1.585 | 1.640 | 21,821 | +0.00(+0.00%) |
Mar 11, 2024 | 1.570 | 1.640 | 1.570 | 1.640 | 37,158 | +0.16(+10.81%) |
Mar 08, 2024 | 1.513 | 1.513 | 1.450 | 1.480 | 33,913 | -0.02(-1.33%) |
Mar 07, 2024 | 1.500 | 1.504 | 1.467 | 1.500 | 19,451 | +0.06(+4.17%) |
Mar 06, 2024 | 1.506 | 1.520 | 1.420 | 1.440 | 30,674 | -0.05(-3.36%) |
Mar 05, 2024 | 1.490 | 1.540 | 1.480 | 1.490 | 29,138 | +0.04(+2.86%) |
Mar 04, 2024 | 1.430 | 1.470 | 1.410 | 1.449 | 65,597 | +0.06(+4.22%) |
Mar 01, 2024 | 1.320 | 1.400 | 1.302 | 1.390 | 81,291 | +0.10(+7.75%) |
Feb 29, 2024 | 1.320 | 1.320 | 1.250 | 1.290 | 7,126 | +0.10(+8.40%) |
Feb 28, 2024 | 1.190 | 1.190 | 1.170 | 1.190 | 4,162 | +0.04(+3.48%) |
Feb 27, 2024 | 1.200 | 1.220 | 1.143 | 1.150 | 9,739 | -0.06(-4.96%) |
Feb 26, 2024 | 1.234 | 1.235 | 1.210 | 1.210 | 6,240 | -0.03(-2.42%) |
Feb 23, 2024 | 1.185 | 1.240 | 1.180 | 1.240 | 8,101 | +0.13(+11.71%) |
Feb 22, 2024 | 1.115 | 1.160 | 1.065 | 1.110 | 122,170 | -0.03(-2.89%) |
Feb 21, 2024 | 1.140 | 1.143 | 1.101 | 1.143 | 20,443 | +0.00(+0.26%) |
Feb 20, 2024 | 1.184 | 1.184 | 1.136 | 1.140 | 8,505 | -0.03(-2.56%) |
Feb 16, 2024 | 1.170 | 1.170 | 1.150 | 1.170 | 4,353 | +0.01(+0.86%) |
Feb 15, 2024 | 1.170 | 1.170 | 1.160 | 1.160 | 3,390 | -0.01(-1.11%) |
Feb 14, 2024 | 1.180 | 1.190 | 1.160 | 1.173 | 13,571 | -0.02(-1.43%) |
Feb 13, 2024 | 1.210 | 1.216 | 1.190 | 1.190 | 35,701 | -0.04(-3.02%) |
Feb 12, 2024 | 1.250 | 1.250 | 1.227 | 1.227 | 7,529 | -0.01(-0.73%) |
Feb 09, 2024 | 1.190 | 1.266 | 1.190 | 1.236 | 23,835 | -0.04(-3.21%) |
Feb 08, 2024 | 1.280 | 1.280 | 1.275 | 1.277 | 7,212 | +0.00(+0.00%) |
Feb 07, 2024 | 1.307 | 1.308 | 1.277 | 1.277 | 8,652 | -0.06(-4.27%) |
Feb 06, 2024 | 1.300 | 1.334 | 1.294 | 1.334 | 15,172 | +0.03(+2.22%) |
Feb 05, 2024 | 1.320 | 1.330 | 1.292 | 1.305 | 4,437 | -0.06(-4.04%) |
Feb 02, 2024 | 1.360 | 1.380 | 1.350 | 1.360 | 61,896 | -0.02(-1.45%) |
Feb 01, 2024 | 1.400 | 1.400 | 1.380 | 1.380 | 12,641 | -0.02(-1.08%) |
Jan 31, 2024 | 1.400 | 1.410 | 1.340 | 1.395 | 2,675 | +0.04(+3.33%) |
Jan 30, 2024 | 1.348 | 1.360 | 1.345 | 1.350 | 5,257 | -0.01(-0.74%) |
Jan 29, 2024 | 1.356 | 1.360 | 1.350 | 1.360 | 2,215 | +0.01(+0.74%) |
Jan 26, 2024 | 1.350 | 1.350 | 1.350 | 1.350 | 783 | -0.01(-1.10%) |
Jan 25, 2024 | 1.360 | 1.371 | 1.360 | 1.365 | 6,315 | +0.00(+0.37%) |
Jan 24, 2024 | 1.403 | 1.403 | 1.360 | 1.360 | 14,227 | -0.05(-3.55%) |
Jan 23, 2024 | 1.300 | 1.410 | 1.300 | 1.410 | 24,456 | +0.13(+10.16%) |
Jan 22, 2024 | 1.337 | 1.337 | 1.280 | 1.280 | 3,924 | -0.05(-3.76%) |
Jan 19, 2024 | 1.280 | 1.367 | 1.280 | 1.330 | 16,215 | +0.04(+2.74%) |
Jan 18, 2024 | 1.290 | 1.320 | 1.280 | 1.294 | 9,363 | +0.03(+2.74%) |
Jan 17, 2024 | 1.300 | 1.300 | 1.260 | 1.260 | 21,365 | -0.05(-3.82%) |
Jan 16, 2024 | 1.387 | 1.400 | 1.310 | 1.310 | 31,709 | +0.12(+10.08%) |
Jan 12, 2024 | 1.170 | 1.227 | 1.170 | 1.190 | 2,874 | +0.04(+3.12%) |
Jan 11, 2024 | 1.195 | 1.240 | 1.110 | 1.154 | 17,634 | -0.05(-3.83%) |
Jan 10, 2024 | 1.220 | 1.240 | 1.126 | 1.200 | 17,162 | -0.04(-3.23%) |
Jan 09, 2024 | 1.260 | 1.264 | 1.237 | 1.240 | 26,515 | -0.01(-0.65%) |
Jan 08, 2024 | 1.290 | 1.310 | 1.248 | 1.248 | 20,144 | -0.06(-4.73%) |
Jan 05, 2024 | 1.280 | 1.330 | 1.280 | 1.310 | 20,229 | +0.01(+0.54%) |
Jan 04, 2024 | 1.300 | 1.310 | 1.280 | 1.303 | 12,942 | -0.03(-2.03%) |
Jan 03, 2024 | 1.350 | 1.360 | 1.320 | 1.330 | 17,210 | -0.03(-2.21%) |