Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1.590 | 1.640 | 1.500 | 1.520 | 320,557 | -0.05(-3.18%) |
Mar 27, 2024 | 1.500 | 1.570 | 1.470 | 1.570 | 119,955 | +0.05(+3.29%) |
Mar 26, 2024 | 1.550 | 1.550 | 1.460 | 1.520 | 78,193 | +0.00(+0.00%) |
Mar 25, 2024 | 1.550 | 1.600 | 1.450 | 1.520 | 85,323 | -0.05(-3.18%) |
Mar 22, 2024 | 1.420 | 1.640 | 1.392 | 1.570 | 274,964 | +0.17(+12.14%) |
Mar 21, 2024 | 1.390 | 1.470 | 1.370 | 1.400 | 213,877 | -0.01(-0.71%) |
Mar 20, 2024 | 1.350 | 1.480 | 1.350 | 1.410 | 700,647 | -0.04(-2.76%) |
Mar 19, 2024 | 1.390 | 1.450 | 1.360 | 1.450 | 206,487 | +0.05(+3.57%) |
Mar 18, 2024 | 1.460 | 1.490 | 1.360 | 1.400 | 134,254 | -0.04(-2.78%) |
Mar 15, 2024 | 1.490 | 1.570 | 1.380 | 1.440 | 353,244 | -0.15(-9.43%) |
Mar 14, 2024 | 1.610 | 1.714 | 1.350 | 1.590 | 478,330 | -0.04(-2.45%) |
Mar 13, 2024 | 1.620 | 1.710 | 1.591 | 1.630 | 185,870 | -0.01(-0.61%) |
Mar 12, 2024 | 1.670 | 1.710 | 1.570 | 1.640 | 394,331 | -0.11(-6.29%) |
Mar 11, 2024 | 1.790 | 1.830 | 1.680 | 1.750 | 463,353 | -0.09(-4.89%) |
Mar 08, 2024 | 1.800 | 1.930 | 1.700 | 1.840 | 2,478,952 | +0.00(+0.00%) |
Mar 07, 2024 | 2.010 | 2.430 | 1.640 | 1.840 | 26,726,784 | +0.26(+16.46%) |
Mar 06, 2024 | 1.640 | 1.677 | 1.570 | 1.580 | 65,529 | -0.05(-3.07%) |
Mar 05, 2024 | 1.780 | 1.850 | 1.620 | 1.630 | 71,765 | -0.14(-7.91%) |
Mar 04, 2024 | 1.860 | 1.860 | 1.700 | 1.770 | 95,812 | -0.11(-5.85%) |
Mar 01, 2024 | 1.840 | 1.946 | 1.810 | 1.880 | 40,100 | +0.03(+1.90%) |
Feb 29, 2024 | 1.855 | 2.000 | 1.780 | 1.845 | 47,216 | +0.03(+1.93%) |
Feb 28, 2024 | 1.920 | 1.930 | 1.750 | 1.810 | 23,280 | -0.05(-2.69%) |
Feb 27, 2024 | 1.850 | 1.900 | 1.800 | 1.860 | 56,282 | -0.00(-0.01%) |
Feb 26, 2024 | 1.880 | 1.980 | 1.774 | 1.860 | 34,174 | -0.04(-2.10%) |
Feb 23, 2024 | 1.750 | 1.990 | 1.750 | 1.900 | 55,938 | +0.18(+10.47%) |
Feb 22, 2024 | 1.700 | 1.744 | 1.660 | 1.720 | 37,072 | +0.00(+0.00%) |
Feb 21, 2024 | 1.800 | 1.859 | 1.640 | 1.720 | 140,705 | -0.14(-7.53%) |
Feb 20, 2024 | 1.980 | 1.980 | 1.810 | 1.860 | 49,650 | -0.11(-5.58%) |
Feb 16, 2024 | 1.980 | 1.980 | 1.900 | 1.970 | 34,462 | -0.01(-0.51%) |
Feb 15, 2024 | 1.940 | 2.030 | 1.910 | 1.980 | 26,734 | +0.05(+2.59%) |
Feb 14, 2024 | 2.060 | 2.060 | 1.820 | 1.930 | 79,383 | -0.04(-2.03%) |
Feb 13, 2024 | 2.130 | 2.150 | 1.860 | 1.970 | 133,982 | -0.18(-8.37%) |
Feb 12, 2024 | 2.190 | 2.267 | 2.080 | 2.150 | 64,312 | -0.01(-0.46%) |
Feb 09, 2024 | 2.240 | 2.280 | 2.071 | 2.160 | 114,478 | -0.04(-1.82%) |
Feb 08, 2024 | 2.150 | 2.250 | 2.100 | 2.200 | 75,277 | -0.01(-0.45%) |
Feb 07, 2024 | 2.540 | 2.550 | 2.120 | 2.210 | 216,620 | -0.20(-8.30%) |
Feb 06, 2024 | 2.410 | 2.600 | 2.320 | 2.410 | 416,678 | +0.11(+4.78%) |
Feb 05, 2024 | 1.900 | 2.400 | 1.880 | 2.300 | 300,606 | +0.42(+22.34%) |
Feb 02, 2024 | 1.900 | 1.950 | 1.800 | 1.880 | 45,129 | -0.01(-0.53%) |
Feb 01, 2024 | 1.910 | 1.970 | 1.790 | 1.890 | 74,167 | +0.08(+4.42%) |
Jan 31, 2024 | 1.850 | 1.965 | 1.740 | 1.810 | 123,642 | -0.07(-3.72%) |
Jan 30, 2024 | 1.650 | 1.890 | 1.590 | 1.880 | 144,815 | +0.23(+13.94%) |
Jan 29, 2024 | 1.600 | 1.690 | 1.551 | 1.650 | 87,041 | +0.06(+3.77%) |
Jan 26, 2024 | 1.530 | 1.600 | 1.480 | 1.590 | 47,604 | +0.04(+2.73%) |
Jan 25, 2024 | 1.570 | 1.570 | 1.450 | 1.548 | 158,396 | -0.02(-1.41%) |
Jan 24, 2024 | 1.390 | 1.607 | 1.390 | 1.570 | 71,494 | +0.17(+12.14%) |
Jan 23, 2024 | 1.500 | 1.517 | 1.380 | 1.400 | 65,732 | -0.09(-6.04%) |
Jan 22, 2024 | 1.550 | 1.550 | 1.410 | 1.490 | 16,869 | +0.01(+0.68%) |
Jan 19, 2024 | 1.460 | 1.533 | 1.400 | 1.480 | 47,716 | +0.02(+1.37%) |
Jan 18, 2024 | 1.370 | 1.560 | 1.330 | 1.460 | 77,243 | +0.06(+4.29%) |
Jan 17, 2024 | 1.520 | 1.550 | 1.310 | 1.400 | 65,175 | -0.12(-7.89%) |
Jan 16, 2024 | 1.610 | 1.690 | 1.500 | 1.520 | 38,665 | -0.14(-8.43%) |
Jan 12, 2024 | 1.630 | 1.720 | 1.580 | 1.660 | 29,764 | +0.01(+0.61%) |
Jan 11, 2024 | 1.740 | 1.740 | 1.550 | 1.650 | 73,412 | +0.03(+1.85%) |
Jan 10, 2024 | 1.500 | 1.768 | 1.495 | 1.620 | 119,263 | +0.20(+14.08%) |
Jan 09, 2024 | 1.480 | 1.500 | 1.411 | 1.420 | 15,856 | -0.03(-2.07%) |
Jan 08, 2024 | 1.440 | 1.520 | 1.380 | 1.450 | 70,662 | -0.02(-1.36%) |
Jan 05, 2024 | 1.570 | 1.570 | 1.440 | 1.470 | 47,363 | -0.11(-6.96%) |
Jan 04, 2024 | 1.530 | 1.637 | 1.520 | 1.580 | 43,618 | +0.02(+1.28%) |
Jan 03, 2024 | 1.760 | 1.760 | 1.530 | 1.560 | 59,173 | -0.14(-8.24%) |