Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1.560 | 1.600 | 1.538 | 1.585 | 27,390 | +0.03(+2.26%) |
Mar 27, 2024 | 1.545 | 1.551 | 1.545 | 1.550 | 2,602 | +0.00(+0.00%) |
Mar 26, 2024 | 1.530 | 1.585 | 1.510 | 1.550 | 8,427 | -0.06(-3.73%) |
Mar 25, 2024 | 1.590 | 1.636 | 1.570 | 1.610 | 42,878 | +0.06(+3.87%) |
Mar 22, 2024 | 1.520 | 1.555 | 1.500 | 1.550 | 14,890 | +0.05(+3.33%) |
Mar 21, 2024 | 1.490 | 1.530 | 1.490 | 1.500 | 15,328 | -0.02(-1.32%) |
Mar 20, 2024 | 1.460 | 1.530 | 1.450 | 1.520 | 4,064 | +0.07(+4.83%) |
Mar 19, 2024 | 1.450 | 1.520 | 1.440 | 1.450 | 18,617 | +0.01(+0.69%) |
Mar 18, 2024 | 1.420 | 1.480 | 1.410 | 1.440 | 29,026 | -0.01(-0.69%) |
Mar 15, 2024 | 1.500 | 1.510 | 1.450 | 1.450 | 19,136 | -0.04(-2.68%) |
Mar 14, 2024 | 1.463 | 1.589 | 1.463 | 1.490 | 11,847 | +0.00(+0.00%) |
Mar 13, 2024 | 1.500 | 1.500 | 1.470 | 1.490 | 13,927 | +0.01(+0.68%) |
Mar 12, 2024 | 1.530 | 1.555 | 1.480 | 1.480 | 62,465 | -0.05(-3.27%) |
Mar 11, 2024 | 1.500 | 1.600 | 1.490 | 1.530 | 18,718 | +0.03(+2.00%) |
Mar 08, 2024 | 1.478 | 1.500 | 1.452 | 1.500 | 6,395 | +0.01(+0.67%) |
Mar 07, 2024 | 1.420 | 1.490 | 1.400 | 1.490 | 8,438 | +0.04(+2.76%) |
Mar 06, 2024 | 1.390 | 1.450 | 1.390 | 1.450 | 27,133 | +0.01(+0.69%) |
Mar 05, 2024 | 1.420 | 1.440 | 1.410 | 1.440 | 9,493 | +0.00(+0.00%) |
Mar 04, 2024 | 1.440 | 1.440 | 1.400 | 1.440 | 5,417 | +0.02(+1.41%) |
Mar 01, 2024 | 1.460 | 1.460 | 1.381 | 1.420 | 18,195 | -0.04(-2.74%) |
Feb 29, 2024 | 1.460 | 1.460 | 1.440 | 1.460 | 17,724 | +0.00(+0.00%) |
Feb 28, 2024 | 1.480 | 1.510 | 1.420 | 1.460 | 15,947 | -0.03(-2.01%) |
Feb 27, 2024 | 1.490 | 1.495 | 1.420 | 1.490 | 15,725 | -0.02(-1.32%) |
Feb 26, 2024 | 1.510 | 1.540 | 1.445 | 1.510 | 32,014 | +0.05(+3.42%) |
Feb 23, 2024 | 1.450 | 1.488 | 1.410 | 1.460 | 15,377 | -0.06(-3.95%) |
Feb 22, 2024 | 1.590 | 1.600 | 1.464 | 1.520 | 18,462 | -0.04(-2.56%) |
Feb 21, 2024 | 1.440 | 1.560 | 1.360 | 1.560 | 98,448 | +0.19(+13.87%) |
Feb 20, 2024 | 1.420 | 1.420 | 1.370 | 1.370 | 111,367 | -0.04(-2.84%) |
Feb 16, 2024 | 1.429 | 1.429 | 1.380 | 1.410 | 4,533 | +0.00(+0.00%) |
Feb 15, 2024 | 1.380 | 1.430 | 1.380 | 1.410 | 6,011 | -0.02(-1.40%) |
Feb 14, 2024 | 1.420 | 1.430 | 1.360 | 1.430 | 8,134 | +0.03(+2.14%) |
Feb 13, 2024 | 1.420 | 1.450 | 1.385 | 1.400 | 13,461 | -0.01(-0.71%) |
Feb 12, 2024 | 1.400 | 1.490 | 1.400 | 1.410 | 26,752 | -0.01(-0.62%) |
Feb 09, 2024 | 1.430 | 1.430 | 1.380 | 1.419 | 9,710 | +0.02(+1.34%) |
Feb 08, 2024 | 1.400 | 1.427 | 1.375 | 1.400 | 13,943 | +0.02(+1.45%) |
Feb 07, 2024 | 1.400 | 1.410 | 1.380 | 1.380 | 6,534 | -0.02(-1.43%) |
Feb 06, 2024 | 1.400 | 1.440 | 1.370 | 1.400 | 19,465 | -0.02(-1.41%) |
Feb 05, 2024 | 1.500 | 1.500 | 1.410 | 1.420 | 16,439 | -0.06(-4.05%) |
Feb 02, 2024 | 1.480 | 1.513 | 1.440 | 1.480 | 17,123 | +0.03(+2.07%) |
Feb 01, 2024 | 1.480 | 1.540 | 1.430 | 1.450 | 62,121 | -0.03(-2.03%) |
Jan 31, 2024 | 1.520 | 1.540 | 1.470 | 1.480 | 22,197 | -0.04(-2.67%) |
Jan 30, 2024 | 1.490 | 1.530 | 1.480 | 1.521 | 6,414 | +0.03(+2.05%) |
Jan 29, 2024 | 1.520 | 1.520 | 1.480 | 1.490 | 13,758 | -0.04(-2.61%) |
Jan 26, 2024 | 1.560 | 1.580 | 1.510 | 1.530 | 3,844 | -0.02(-1.28%) |
Jan 25, 2024 | 1.600 | 1.600 | 1.510 | 1.550 | 21,552 | -0.01(-0.65%) |
Jan 24, 2024 | 1.600 | 1.628 | 1.525 | 1.560 | 18,360 | +0.01(+0.65%) |
Jan 23, 2024 | 1.610 | 1.610 | 1.540 | 1.550 | 40,626 | -0.05(-3.13%) |
Jan 22, 2024 | 1.565 | 1.610 | 1.565 | 1.600 | 21,838 | +0.02(+1.27%) |
Jan 19, 2024 | 1.580 | 1.580 | 1.541 | 1.580 | 12,741 | +0.00(+0.00%) |
Jan 18, 2024 | 1.540 | 1.606 | 1.540 | 1.580 | 18,514 | +0.01(+0.64%) |
Jan 17, 2024 | 1.660 | 1.660 | 1.570 | 1.570 | 32,896 | -0.05(-3.09%) |
Jan 16, 2024 | 1.620 | 1.650 | 1.620 | 1.620 | 10,346 | +0.01(+0.62%) |
Jan 12, 2024 | 1.660 | 1.682 | 1.610 | 1.610 | 25,622 | -0.07(-4.17%) |
Jan 11, 2024 | 1.640 | 1.705 | 1.637 | 1.680 | 83,793 | +0.05(+3.07%) |
Jan 10, 2024 | 1.670 | 1.750 | 1.620 | 1.630 | 30,726 | -0.07(-4.12%) |
Jan 09, 2024 | 1.750 | 1.800 | 1.700 | 1.700 | 43,179 | -0.09(-5.03%) |
Jan 08, 2024 | 1.820 | 1.930 | 1.770 | 1.790 | 41,103 | +0.03(+1.70%) |
Jan 05, 2024 | 1.680 | 1.770 | 1.670 | 1.760 | 32,870 | +0.08(+4.76%) |
Jan 04, 2024 | 1.680 | 1.730 | 1.645 | 1.680 | 26,713 | +0.00(+0.00%) |
Jan 03, 2024 | 1.740 | 1.740 | 1.670 | 1.680 | 19,888 | -0.01(-0.59%) |