Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1.590 | 1.600 | 1.555 | 1.590 | 357,153 | -0.03(-1.85%) |
Mar 27, 2024 | 1.550 | 1.630 | 1.530 | 1.620 | 3,296,605 | +0.07(+4.52%) |
Mar 26, 2024 | 1.550 | 1.570 | 1.550 | 1.550 | 771,031 | +0.00(+0.00%) |
Mar 25, 2024 | 1.560 | 1.600 | 1.550 | 1.550 | 1,363,293 | +0.00(+0.00%) |
Mar 22, 2024 | 1.560 | 1.580 | 1.540 | 1.550 | 1,557,947 | -0.01(-0.64%) |
Mar 21, 2024 | 1.550 | 1.570 | 1.540 | 1.560 | 1,026,384 | +0.01(+0.65%) |
Mar 20, 2024 | 1.550 | 1.560 | 1.540 | 1.550 | 1,091,632 | -0.01(-0.64%) |
Mar 19, 2024 | 1.550 | 1.570 | 1.545 | 1.560 | 1,322,439 | +0.00(+0.00%) |
Mar 18, 2024 | 1.550 | 1.569 | 1.550 | 1.560 | 1,054,543 | -0.01(-0.64%) |
Mar 15, 2024 | 1.530 | 1.580 | 1.530 | 1.570 | 1,175,736 | +0.04(+2.61%) |
Mar 14, 2024 | 1.530 | 1.545 | 1.530 | 1.530 | 329,341 | +0.00(+0.00%) |
Mar 13, 2024 | 1.530 | 1.560 | 1.530 | 1.530 | 363,556 | -0.01(-0.65%) |
Mar 12, 2024 | 1.530 | 1.585 | 1.530 | 1.540 | 913,093 | +0.00(+0.00%) |
Mar 11, 2024 | 1.530 | 1.550 | 1.520 | 1.540 | 2,353,112 | +0.01(+0.65%) |
Mar 08, 2024 | 1.530 | 1.545 | 1.520 | 1.530 | 328,294 | +0.00(+0.00%) |
Mar 07, 2024 | 1.530 | 1.540 | 1.520 | 1.530 | 448,350 | +0.01(+0.66%) |
Mar 06, 2024 | 1.530 | 1.540 | 1.520 | 1.520 | 332,302 | -0.01(-0.65%) |
Mar 05, 2024 | 1.520 | 1.550 | 1.520 | 1.530 | 500,853 | +0.01(+0.66%) |
Mar 04, 2024 | 1.520 | 1.550 | 1.520 | 1.520 | 355,644 | +0.00(+0.00%) |
Mar 01, 2024 | 1.520 | 1.540 | 1.520 | 1.520 | 739,438 | +0.00(+0.00%) |
Feb 29, 2024 | 1.550 | 1.580 | 1.520 | 1.520 | 571,835 | -0.01(-0.65%) |
Feb 28, 2024 | 1.550 | 1.610 | 1.520 | 1.530 | 1,569,766 | -0.10(-6.13%) |
Feb 27, 2024 | 1.530 | 1.640 | 1.519 | 1.630 | 5,853,741 | +0.10(+6.89%) |
Feb 26, 2024 | 1.550 | 1.610 | 1.500 | 1.525 | 6,605,229 | -0.39(-20.16%) |
Feb 23, 2024 | 2.000 | 2.010 | 1.871 | 1.910 | 720,662 | +0.00(+0.00%) |
Feb 22, 2024 | 2.010 | 2.200 | 1.565 | 1.910 | 1,924,151 | -0.01(-0.52%) |
Feb 21, 2024 | 1.630 | 1.940 | 1.630 | 1.920 | 1,364,001 | +0.31(+19.25%) |
Feb 20, 2024 | 1.550 | 1.650 | 1.500 | 1.610 | 875,532 | +0.08(+5.23%) |
Feb 16, 2024 | 1.500 | 1.560 | 1.480 | 1.530 | 364,977 | +0.04(+2.68%) |
Feb 15, 2024 | 1.470 | 1.490 | 1.445 | 1.490 | 211,882 | +0.02(+1.36%) |
Feb 14, 2024 | 1.460 | 1.500 | 1.429 | 1.470 | 491,736 | +0.00(+0.00%) |
Feb 13, 2024 | 1.500 | 1.510 | 1.440 | 1.470 | 485,847 | -0.05(-3.29%) |
Feb 12, 2024 | 1.520 | 1.590 | 1.470 | 1.520 | 529,381 | +0.00(+0.00%) |
Feb 09, 2024 | 1.440 | 1.520 | 1.412 | 1.520 | 244,748 | +0.09(+6.29%) |
Feb 08, 2024 | 1.430 | 1.450 | 1.382 | 1.430 | 192,571 | +0.00(+0.00%) |
Feb 07, 2024 | 1.410 | 1.480 | 1.360 | 1.430 | 289,028 | +0.01(+0.70%) |
Feb 06, 2024 | 1.360 | 1.430 | 1.360 | 1.420 | 198,418 | +0.03(+2.16%) |
Feb 05, 2024 | 1.410 | 1.430 | 1.345 | 1.390 | 342,721 | -0.05(-3.47%) |
Feb 02, 2024 | 1.490 | 1.490 | 1.390 | 1.440 | 215,221 | -0.05(-3.36%) |
Feb 01, 2024 | 1.530 | 1.530 | 1.470 | 1.490 | 370,583 | -0.04(-2.61%) |
Jan 31, 2024 | 1.530 | 1.569 | 1.495 | 1.530 | 259,809 | -0.02(-1.29%) |
Jan 30, 2024 | 1.530 | 1.560 | 1.445 | 1.550 | 428,330 | +0.01(+0.65%) |
Jan 29, 2024 | 1.510 | 1.540 | 1.390 | 1.540 | 505,018 | +0.05(+3.36%) |
Jan 26, 2024 | 1.400 | 1.500 | 1.360 | 1.490 | 455,409 | +0.09(+6.43%) |
Jan 25, 2024 | 1.360 | 1.410 | 1.280 | 1.400 | 738,634 | +0.05(+3.70%) |
Jan 24, 2024 | 1.300 | 1.350 | 1.275 | 1.350 | 690,867 | +0.05(+3.85%) |
Jan 23, 2024 | 1.270 | 1.310 | 1.260 | 1.300 | 405,928 | +0.02(+1.56%) |
Jan 22, 2024 | 1.260 | 1.320 | 1.250 | 1.280 | 409,131 | -0.03(-2.29%) |
Jan 19, 2024 | 1.310 | 1.360 | 1.290 | 1.310 | 506,384 | -0.02(-1.50%) |
Jan 18, 2024 | 1.370 | 1.390 | 1.270 | 1.330 | 409,112 | -0.01(-0.75%) |
Jan 17, 2024 | 1.310 | 1.360 | 1.240 | 1.340 | 451,862 | +0.00(+0.00%) |
Jan 16, 2024 | 1.420 | 1.450 | 1.340 | 1.340 | 713,233 | -0.06(-4.29%) |
Jan 12, 2024 | 1.360 | 1.420 | 1.300 | 1.400 | 720,038 | +0.04(+2.94%) |
Jan 11, 2024 | 1.380 | 1.390 | 1.290 | 1.360 | 889,860 | -0.02(-1.45%) |
Jan 10, 2024 | 1.280 | 1.399 | 1.230 | 1.380 | 1,131,950 | +0.12(+9.96%) |
Jan 09, 2024 | 1.300 | 1.770 | 1.250 | 1.255 | 7,808,807 | -0.01(-0.40%) |
Jan 08, 2024 | 1.360 | 1.450 | 1.210 | 1.260 | 942,759 | -0.08(-5.97%) |
Jan 05, 2024 | 1.180 | 1.450 | 1.180 | 1.340 | 1,809,150 | +0.15(+12.61%) |
Jan 04, 2024 | 1.180 | 1.270 | 1.140 | 1.190 | 1,469,836 | +0.02(+1.71%) |
Jan 03, 2024 | 1.270 | 1.280 | 1.130 | 1.170 | 2,468,174 | -0.08(-6.40%) |