Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1.600 | 1.705 | 1.600 | 1.650 | 18,534 | +0.02(+1.23%) |
Mar 27, 2024 | 1.742 | 1.760 | 1.620 | 1.630 | 17,832 | -0.12(-6.86%) |
Mar 26, 2024 | 1.795 | 1.795 | 1.750 | 1.750 | 10,370 | -0.04(-2.45%) |
Mar 25, 2024 | 1.810 | 1.815 | 1.791 | 1.794 | 13,726 | -0.01(-0.40%) |
Mar 22, 2024 | 1.800 | 1.804 | 1.795 | 1.801 | 9,100 | -0.01(-0.49%) |
Mar 21, 2024 | 1.790 | 1.820 | 1.790 | 1.810 | 15,326 | +0.00(+0.00%) |
Mar 20, 2024 | 1.800 | 1.810 | 1.780 | 1.810 | 11,800 | +0.06(+3.43%) |
Mar 19, 2024 | 1.830 | 1.830 | 1.742 | 1.750 | 23,659 | -0.07(-3.93%) |
Mar 18, 2024 | 1.766 | 1.880 | 1.750 | 1.821 | 106,409 | +0.22(+13.84%) |
Mar 15, 2024 | 1.490 | 1.600 | 1.490 | 1.600 | 11,734 | +0.12(+7.79%) |
Mar 14, 2024 | 1.450 | 1.484 | 1.448 | 1.484 | 24,316 | +0.09(+6.79%) |
Mar 13, 2024 | 1.340 | 1.390 | 1.340 | 1.390 | 3,818 | +0.08(+6.11%) |
Mar 12, 2024 | 1.310 | 1.320 | 1.260 | 1.310 | 23,706 | +0.01(+0.77%) |
Mar 11, 2024 | 1.305 | 1.310 | 1.300 | 1.300 | 26,800 | +0.02(+1.17%) |
Mar 08, 2024 | 1.282 | 1.290 | 1.280 | 1.285 | 10,000 | +0.01(+1.18%) |
Mar 07, 2024 | 1.170 | 1.290 | 1.170 | 1.270 | 19,323 | +0.12(+10.43%) |
Mar 06, 2024 | 1.145 | 1.150 | 1.145 | 1.150 | 8,600 | +0.00(+0.31%) |
Mar 05, 2024 | 1.140 | 1.150 | 1.136 | 1.147 | 13,300 | +0.02(+1.91%) |
Mar 04, 2024 | 1.120 | 1.130 | 1.120 | 1.125 | 2,501 | +0.01(+1.35%) |
Mar 01, 2024 | 1.105 | 1.110 | 1.105 | 1.110 | 4,000 | +0.01(+0.90%) |
Feb 29, 2024 | 1.120 | 1.120 | 1.100 | 1.100 | 26,100 | -0.00(-0.17%) |
Feb 28, 2024 | 1.150 | 1.171 | 1.100 | 1.102 | 24,550 | -0.06(-5.00%) |
Feb 27, 2024 | 1.165 | 1.250 | 1.150 | 1.160 | 28,400 | +0.03(+2.65%) |
Feb 26, 2024 | 1.125 | 1.130 | 1.125 | 1.130 | 6,500 | +0.01(+0.71%) |
Feb 23, 2024 | 1.110 | 1.122 | 1.110 | 1.122 | 10,500 | +0.02(+1.54%) |
Feb 22, 2024 | 1.070 | 1.113 | 1.050 | 1.105 | 24,800 | +0.04(+4.25%) |
Feb 21, 2024 | 1.080 | 1.086 | 1.050 | 1.060 | 11,500 | +0.00(+0.00%) |
Feb 20, 2024 | 1.050 | 1.060 | 1.035 | 1.060 | 15,200 | +0.02(+1.92%) |
Feb 16, 2024 | 1.050 | 1.050 | 1.030 | 1.040 | 10,800 | +0.01(+0.97%) |
Feb 15, 2024 | 1.040 | 1.040 | 1.015 | 1.030 | 15,200 | +0.02(+1.98%) |
Feb 14, 2024 | 1.030 | 1.030 | 1.010 | 1.010 | 10,400 | -0.03(-2.70%) |
Feb 13, 2024 | 1.010 | 1.051 | 1.010 | 1.038 | 9,650 | -0.01(-1.14%) |
Feb 12, 2024 | 1.046 | 1.050 | 1.044 | 1.050 | 3,500 | -0.01(-1.34%) |
Feb 09, 2024 | 1.085 | 1.090 | 1.060 | 1.064 | 9,200 | -0.02(-1.45%) |
Feb 08, 2024 | 1.040 | 1.080 | 1.020 | 1.080 | 29,800 | +0.05(+4.85%) |
Feb 07, 2024 | 1.050 | 1.050 | 1.014 | 1.030 | 25,100 | -0.00(-0.48%) |
Feb 06, 2024 | 1.050 | 1.050 | 1.028 | 1.035 | 28,100 | +0.00(+0.07%) |
Feb 05, 2024 | 1.050 | 1.050 | 1.030 | 1.034 | 32,526 | +0.00(+0.41%) |
Feb 02, 2024 | 1.055 | 1.055 | 1.010 | 1.030 | 8,194 | -0.04(-3.74%) |
Feb 01, 2024 | 1.080 | 1.080 | 1.070 | 1.070 | 4,000 | -0.03(-2.72%) |
Jan 31, 2024 | 1.105 | 1.105 | 1.100 | 1.100 | 2,007 | -0.02(-1.79%) |
Jan 30, 2024 | 1.154 | 1.160 | 1.120 | 1.120 | 11,575 | -0.03(-3.03%) |
Jan 29, 2024 | 1.174 | 1.180 | 1.155 | 1.155 | 8,100 | -0.00(-0.43%) |
Jan 26, 2024 | 1.175 | 1.177 | 1.160 | 1.160 | 14,126 | -0.01(-0.85%) |
Jan 25, 2024 | 1.170 | 1.174 | 1.160 | 1.170 | 3,500 | +0.04(+3.54%) |
Jan 24, 2024 | 1.130 | 1.130 | 1.120 | 1.130 | 7,700 | +0.01(+0.89%) |
Jan 23, 2024 | 1.124 | 1.124 | 1.110 | 1.120 | 7,400 | +0.01(+0.90%) |
Jan 22, 2024 | 1.120 | 1.120 | 1.105 | 1.110 | 20,000 | -0.01(-0.89%) |
Jan 19, 2024 | 1.132 | 1.140 | 1.120 | 1.120 | 9,032 | -0.00(-0.18%) |
Jan 18, 2024 | 1.140 | 1.145 | 1.122 | 1.122 | 26,000 | +0.00(+0.18%) |
Jan 17, 2024 | 1.143 | 1.143 | 1.108 | 1.120 | 15,600 | -0.02(-1.62%) |
Jan 16, 2024 | 1.120 | 1.139 | 1.120 | 1.139 | 10,250 | +0.03(+2.48%) |
Jan 12, 2024 | 1.090 | 1.120 | 1.090 | 1.111 | 12,200 | +0.01(+0.54%) |
Jan 11, 2024 | 1.110 | 1.120 | 1.080 | 1.105 | 2,100 | +0.04(+4.25%) |
Jan 10, 2024 | 1.070 | 1.070 | 1.040 | 1.060 | 9,300 | +0.02(+1.92%) |
Jan 09, 2024 | 1.044 | 1.045 | 1.020 | 1.040 | 25,000 | -0.02(-1.89%) |
Jan 08, 2024 | 1.070 | 1.070 | 1.042 | 1.060 | 15,100 | -0.03(-2.76%) |
Jan 05, 2024 | 1.090 | 1.090 | 1.090 | 1.090 | 2,100 | +0.00(+0.01%) |
Jan 04, 2024 | 1.070 | 1.090 | 1.061 | 1.090 | 16,000 | +0.00(+0.00%) |
Jan 03, 2024 | 1.083 | 1.092 | 1.080 | 1.090 | 4,600 | -0.01(-1.09%) |