Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1.390 | 1.490 | 1.390 | 1.450 | 28,859 | +0.06(+4.32%) |
Mar 27, 2024 | 1.380 | 1.390 | 1.340 | 1.390 | 9,069 | +0.05(+3.73%) |
Mar 26, 2024 | 1.320 | 1.440 | 1.320 | 1.340 | 27,575 | +0.02(+1.52%) |
Mar 25, 2024 | 1.330 | 1.410 | 1.300 | 1.320 | 39,213 | -0.03(-2.22%) |
Mar 22, 2024 | 1.370 | 1.370 | 1.260 | 1.350 | 34,236 | +0.03(+2.27%) |
Mar 21, 2024 | 1.360 | 1.390 | 1.310 | 1.320 | 16,912 | +0.02(+1.54%) |
Mar 20, 2024 | 1.280 | 1.330 | 1.260 | 1.300 | 30,629 | +0.01(+0.78%) |
Mar 19, 2024 | 1.370 | 1.370 | 1.255 | 1.290 | 24,996 | -0.10(-7.13%) |
Mar 18, 2024 | 1.340 | 1.450 | 1.340 | 1.389 | 24,630 | +0.01(+0.66%) |
Mar 15, 2024 | 1.420 | 1.450 | 1.330 | 1.380 | 52,570 | -0.08(-5.48%) |
Mar 14, 2024 | 1.530 | 1.530 | 1.400 | 1.460 | 35,794 | -0.04(-2.67%) |
Mar 13, 2024 | 1.540 | 1.540 | 1.470 | 1.500 | 37,248 | -0.04(-2.60%) |
Mar 12, 2024 | 1.560 | 1.560 | 1.500 | 1.540 | 42,148 | +0.01(+0.65%) |
Mar 11, 2024 | 1.570 | 1.650 | 1.520 | 1.530 | 32,285 | +0.03(+2.00%) |
Mar 08, 2024 | 1.540 | 1.580 | 1.500 | 1.500 | 21,567 | -0.04(-2.60%) |
Mar 07, 2024 | 1.590 | 1.640 | 1.520 | 1.540 | 59,165 | -0.04(-2.84%) |
Mar 06, 2024 | 1.560 | 1.600 | 1.502 | 1.585 | 40,716 | +0.03(+2.26%) |
Mar 05, 2024 | 1.630 | 1.636 | 1.420 | 1.550 | 41,078 | -0.05(-3.13%) |
Mar 04, 2024 | 1.650 | 1.650 | 1.510 | 1.600 | 29,648 | +0.01(+0.63%) |
Mar 01, 2024 | 1.600 | 1.680 | 1.531 | 1.590 | 99,569 | +0.05(+3.25%) |
Feb 29, 2024 | 1.530 | 1.650 | 1.450 | 1.540 | 98,396 | +0.01(+0.65%) |
Feb 28, 2024 | 1.750 | 1.750 | 1.510 | 1.530 | 51,401 | -0.07(-4.38%) |
Feb 27, 2024 | 1.670 | 1.750 | 1.590 | 1.600 | 106,934 | -0.02(-1.23%) |
Feb 26, 2024 | 1.590 | 1.760 | 1.552 | 1.620 | 85,763 | -0.02(-1.22%) |
Feb 23, 2024 | 1.700 | 1.710 | 1.560 | 1.640 | 50,019 | +0.00(+0.00%) |
Feb 22, 2024 | 1.800 | 1.907 | 1.640 | 1.640 | 69,402 | -0.26(-13.68%) |
Feb 21, 2024 | 2.000 | 2.070 | 1.900 | 1.900 | 66,835 | -0.16(-7.77%) |
Feb 20, 2024 | 2.290 | 2.380 | 2.010 | 2.060 | 138,729 | -0.46(-18.25%) |
Feb 16, 2024 | 2.110 | 2.800 | 2.080 | 2.520 | 327,723 | +0.20(+8.62%) |
Feb 15, 2024 | 2.280 | 2.340 | 1.810 | 2.320 | 366,321 | -0.01(-0.43%) |
Feb 14, 2024 | 2.160 | 2.630 | 2.160 | 2.330 | 864,473 | -0.26(-10.04%) |
Feb 13, 2024 | 3.810 | 4.550 | 2.250 | 2.590 | 21,404,086 | +1.05(+68.18%) |
Feb 12, 2024 | 1.250 | 1.578 | 1.200 | 1.540 | 617,343 | +0.29(+23.20%) |
Feb 09, 2024 | 1.220 | 1.250 | 1.210 | 1.250 | 22,733 | +0.05(+4.15%) |
Feb 08, 2024 | 1.210 | 1.230 | 1.180 | 1.200 | 8,981 | +0.03(+2.60%) |
Feb 07, 2024 | 1.190 | 1.230 | 1.160 | 1.170 | 35,142 | +0.01(+0.84%) |
Feb 06, 2024 | 1.000 | 1.300 | 1.000 | 1.160 | 50,051 | +0.17(+17.16%) |
Feb 05, 2024 | 1.000 | 1.030 | 0.9800 | 0.9901 | 16,563 | -0.00(-0.21%) |
Feb 02, 2024 | 1.040 | 1.050 | 0.9901 | 0.9922 | 38,668 | -0.02(-2.28%) |
Feb 01, 2024 | 1.140 | 1.300 | 0.9901 | 1.015 | 271,174 | -0.12(-10.93%) |
Jan 31, 2024 | 1.130 | 1.140 | 1.120 | 1.140 | 11,570 | +0.02(+2.24%) |
Jan 30, 2024 | 1.150 | 1.160 | 1.070 | 1.115 | 20,561 | -0.04(-3.87%) |
Jan 29, 2024 | 1.200 | 1.230 | 1.140 | 1.160 | 20,771 | -0.02(-1.70%) |
Jan 26, 2024 | 1.150 | 1.288 | 1.140 | 1.180 | 7,451 | +0.03(+2.79%) |
Jan 25, 2024 | 1.200 | 1.220 | 1.115 | 1.148 | 44,553 | -0.05(-4.33%) |
Jan 24, 2024 | 1.170 | 1.200 | 1.100 | 1.200 | 26,463 | +0.03(+2.56%) |
Jan 23, 2024 | 1.140 | 1.259 | 1.120 | 1.170 | 73,768 | +0.01(+0.86%) |
Jan 22, 2024 | 1.200 | 1.242 | 1.160 | 1.160 | 15,312 | -0.06(-4.92%) |
Jan 19, 2024 | 1.270 | 1.280 | 1.180 | 1.220 | 16,503 | -0.05(-3.94%) |
Jan 18, 2024 | 1.240 | 1.400 | 1.240 | 1.270 | 21,055 | -0.03(-2.31%) |
Jan 17, 2024 | 1.410 | 1.440 | 1.260 | 1.300 | 41,598 | -0.12(-8.45%) |
Jan 16, 2024 | 1.410 | 1.490 | 1.410 | 1.420 | 26,291 | -0.03(-2.07%) |
Jan 12, 2024 | 1.490 | 1.550 | 1.450 | 1.450 | 17,385 | -0.07(-4.61%) |
Jan 11, 2024 | 1.560 | 1.600 | 1.480 | 1.520 | 45,057 | -0.06(-3.80%) |
Jan 10, 2024 | 1.600 | 1.610 | 1.540 | 1.580 | 23,457 | -0.01(-0.63%) |
Jan 09, 2024 | 1.670 | 1.670 | 1.520 | 1.590 | 43,470 | +0.10(+6.71%) |
Jan 08, 2024 | 1.430 | 1.700 | 1.430 | 1.490 | 52,107 | +0.03(+2.05%) |
Jan 05, 2024 | 1.650 | 1.700 | 1.450 | 1.460 | 65,759 | -0.23(-13.61%) |
Jan 04, 2024 | 1.720 | 1.900 | 1.670 | 1.690 | 81,596 | -0.08(-4.52%) |
Jan 03, 2024 | 2.240 | 2.240 | 1.700 | 1.770 | 135,794 | -0.46(-20.63%) |