Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1.890 | 1.970 | 1.870 | 1.910 | 190,489 | +0.01(+0.53%) |
Mar 27, 2024 | 1.840 | 1.900 | 1.840 | 1.900 | 47,275 | +0.06(+3.26%) |
Mar 26, 2024 | 1.870 | 1.910 | 1.830 | 1.840 | 112,840 | -0.03(-1.60%) |
Mar 25, 2024 | 1.920 | 1.940 | 1.850 | 1.870 | 111,248 | -0.05(-2.60%) |
Mar 22, 2024 | 1.930 | 1.930 | 1.890 | 1.920 | 59,901 | +0.01(+0.52%) |
Mar 21, 2024 | 1.910 | 1.970 | 1.910 | 1.910 | 92,263 | -0.01(-0.52%) |
Mar 20, 2024 | 1.840 | 1.930 | 1.840 | 1.920 | 93,943 | +0.07(+3.78%) |
Mar 19, 2024 | 1.850 | 1.920 | 1.820 | 1.850 | 136,214 | -0.02(-1.07%) |
Mar 18, 2024 | 1.900 | 1.910 | 1.860 | 1.870 | 173,563 | -0.03(-1.84%) |
Mar 15, 2024 | 1.880 | 1.930 | 1.880 | 1.905 | 167,759 | +0.03(+1.87%) |
Mar 14, 2024 | 1.880 | 1.910 | 1.861 | 1.870 | 118,271 | +0.00(+0.00%) |
Mar 13, 2024 | 1.940 | 1.980 | 1.850 | 1.870 | 174,280 | -0.07(-3.61%) |
Mar 12, 2024 | 1.910 | 1.960 | 1.790 | 1.940 | 523,935 | -0.08(-3.96%) |
Mar 11, 2024 | 2.000 | 2.040 | 1.970 | 2.020 | 134,956 | +0.03(+1.76%) |
Mar 08, 2024 | 1.990 | 2.010 | 1.950 | 1.985 | 54,479 | +0.03(+1.28%) |
Mar 07, 2024 | 1.940 | 1.998 | 1.930 | 1.960 | 32,209 | +0.01(+0.51%) |
Mar 06, 2024 | 1.990 | 2.031 | 1.950 | 1.950 | 153,926 | -0.06(-2.99%) |
Mar 05, 2024 | 1.980 | 2.030 | 1.950 | 2.010 | 86,185 | +0.02(+1.01%) |
Mar 04, 2024 | 1.970 | 2.028 | 1.970 | 1.990 | 160,117 | +0.01(+0.51%) |
Mar 01, 2024 | 2.040 | 2.040 | 1.960 | 1.980 | 93,498 | -0.04(-1.98%) |
Feb 29, 2024 | 1.960 | 2.040 | 1.960 | 2.020 | 104,926 | +0.03(+1.51%) |
Feb 28, 2024 | 2.080 | 2.080 | 1.960 | 1.990 | 156,315 | -0.09(-4.33%) |
Feb 27, 2024 | 2.000 | 2.090 | 2.000 | 2.080 | 173,781 | +0.08(+4.00%) |
Feb 26, 2024 | 2.000 | 2.070 | 1.970 | 2.000 | 143,660 | +0.00(+0.00%) |
Feb 23, 2024 | 1.950 | 2.050 | 1.940 | 2.000 | 196,373 | +0.06(+3.09%) |
Feb 22, 2024 | 1.940 | 1.990 | 1.910 | 1.940 | 145,309 | +0.00(+0.26%) |
Feb 21, 2024 | 1.910 | 1.990 | 1.890 | 1.935 | 94,497 | +0.04(+1.84%) |
Feb 20, 2024 | 1.900 | 1.959 | 1.865 | 1.900 | 145,364 | +0.00(+0.00%) |
Feb 16, 2024 | 1.890 | 1.930 | 1.850 | 1.900 | 88,931 | +0.01(+0.53%) |
Feb 15, 2024 | 1.910 | 1.910 | 1.850 | 1.890 | 89,728 | -0.01(-0.53%) |
Feb 14, 2024 | 1.840 | 1.910 | 1.830 | 1.900 | 72,595 | +0.06(+3.26%) |
Feb 13, 2024 | 1.850 | 1.910 | 1.810 | 1.840 | 129,344 | -0.03(-1.60%) |
Feb 12, 2024 | 1.810 | 1.910 | 1.810 | 1.870 | 34,722 | +0.06(+3.31%) |
Feb 09, 2024 | 1.830 | 1.860 | 1.810 | 1.810 | 66,042 | -0.03(-1.63%) |
Feb 08, 2024 | 1.840 | 1.865 | 1.830 | 1.840 | 41,659 | +0.01(+0.55%) |
Feb 07, 2024 | 1.780 | 1.850 | 1.780 | 1.830 | 144,596 | +0.05(+2.81%) |
Feb 06, 2024 | 1.720 | 1.830 | 1.700 | 1.780 | 66,757 | +0.05(+2.89%) |
Feb 05, 2024 | 1.770 | 1.800 | 1.720 | 1.730 | 159,778 | -0.04(-2.26%) |
Feb 02, 2024 | 1.800 | 1.890 | 1.760 | 1.770 | 101,711 | -0.03(-1.67%) |
Feb 01, 2024 | 1.850 | 1.885 | 1.800 | 1.800 | 127,909 | -0.05(-2.70%) |
Jan 31, 2024 | 1.810 | 1.920 | 1.810 | 1.850 | 87,338 | +0.00(+0.00%) |
Jan 30, 2024 | 1.780 | 1.870 | 1.780 | 1.850 | 55,060 | +0.00(+0.00%) |
Jan 29, 2024 | 1.880 | 1.910 | 1.810 | 1.850 | 120,352 | -0.04(-2.12%) |
Jan 26, 2024 | 1.880 | 1.910 | 1.860 | 1.890 | 35,086 | +0.00(+0.00%) |
Jan 25, 2024 | 1.900 | 1.950 | 1.890 | 1.890 | 41,903 | +0.01(+0.53%) |
Jan 24, 2024 | 1.840 | 1.910 | 1.840 | 1.880 | 108,224 | +0.06(+3.30%) |
Jan 23, 2024 | 1.780 | 1.860 | 1.780 | 1.820 | 69,581 | +0.03(+1.68%) |
Jan 22, 2024 | 1.800 | 1.850 | 1.780 | 1.790 | 79,664 | -0.01(-0.56%) |
Jan 19, 2024 | 1.790 | 1.820 | 1.769 | 1.800 | 44,179 | +0.00(+0.00%) |
Jan 18, 2024 | 1.810 | 1.829 | 1.652 | 1.800 | 267,770 | -0.01(-0.55%) |
Jan 17, 2024 | 1.860 | 1.860 | 1.770 | 1.810 | 150,984 | -0.05(-2.69%) |
Jan 16, 2024 | 1.980 | 2.010 | 1.860 | 1.860 | 134,318 | -0.12(-6.06%) |
Jan 12, 2024 | 1.990 | 2.000 | 1.950 | 1.980 | 59,254 | +0.03(+1.54%) |
Jan 11, 2024 | 1.980 | 2.030 | 1.930 | 1.950 | 80,896 | -0.02(-1.02%) |
Jan 10, 2024 | 2.000 | 2.010 | 1.960 | 1.970 | 57,390 | +0.00(+0.00%) |
Jan 09, 2024 | 2.010 | 2.010 | 1.940 | 1.970 | 102,224 | +0.00(+0.00%) |
Jan 08, 2024 | 1.940 | 1.980 | 1.930 | 1.970 | 85,477 | +0.01(+0.51%) |
Jan 05, 2024 | 2.140 | 2.190 | 1.869 | 1.960 | 337,719 | -0.18(-8.41%) |
Jan 04, 2024 | 2.210 | 2.247 | 2.120 | 2.140 | 294,985 | -0.05(-2.28%) |
Jan 03, 2024 | 2.130 | 2.200 | 2.100 | 2.190 | 205,742 | +0.12(+5.80%) |