Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1.210 | 1.380 | 1.150 | 1.250 | 94,781 | +0.06(+5.04%) |
Mar 27, 2024 | 1.200 | 1.246 | 1.180 | 1.190 | 39,096 | -0.01(-0.83%) |
Mar 26, 2024 | 1.280 | 1.290 | 1.200 | 1.200 | 88,805 | -0.25(-17.24%) |
Mar 25, 2024 | 1.430 | 1.480 | 1.370 | 1.450 | 438,657 | +0.08(+5.84%) |
Mar 22, 2024 | 1.250 | 1.550 | 1.250 | 1.370 | 112,000 | +0.08(+6.21%) |
Mar 21, 2024 | 1.280 | 1.290 | 1.230 | 1.290 | 19,626 | +0.04(+3.19%) |
Mar 20, 2024 | 1.290 | 1.290 | 1.240 | 1.250 | 8,942 | -0.01(-0.79%) |
Mar 19, 2024 | 1.270 | 1.298 | 1.260 | 1.260 | 8,448 | +0.01(+0.80%) |
Mar 18, 2024 | 1.340 | 1.340 | 1.240 | 1.250 | 8,118 | -0.01(-0.79%) |
Mar 15, 2024 | 1.230 | 1.310 | 1.230 | 1.260 | 17,094 | +0.03(+2.43%) |
Mar 14, 2024 | 1.280 | 1.325 | 1.220 | 1.230 | 22,865 | -0.08(-6.10%) |
Mar 13, 2024 | 1.320 | 1.346 | 1.300 | 1.310 | 6,759 | -0.03(-2.24%) |
Mar 12, 2024 | 1.320 | 1.397 | 1.300 | 1.340 | 17,053 | -0.01(-0.74%) |
Mar 11, 2024 | 1.320 | 1.390 | 1.300 | 1.350 | 11,814 | -0.04(-2.88%) |
Mar 08, 2024 | 1.270 | 1.390 | 1.270 | 1.390 | 35,672 | +0.12(+9.45%) |
Mar 07, 2024 | 1.290 | 1.300 | 1.270 | 1.270 | 17,267 | -0.05(-3.79%) |
Mar 06, 2024 | 1.200 | 1.320 | 1.200 | 1.320 | 12,512 | +0.07(+5.60%) |
Mar 05, 2024 | 1.260 | 1.320 | 1.250 | 1.250 | 47,964 | -0.05(-3.85%) |
Mar 04, 2024 | 1.310 | 1.340 | 1.250 | 1.300 | 94,490 | -0.11(-7.80%) |
Mar 01, 2024 | 1.770 | 1.770 | 1.404 | 1.410 | 402,809 | -0.29(-17.06%) |
Feb 29, 2024 | 1.250 | 2.240 | 1.220 | 1.700 | 4,490,022 | +0.45(+36.00%) |
Feb 28, 2024 | 1.210 | 1.295 | 1.210 | 1.250 | 6,793 | +0.03(+2.46%) |
Feb 27, 2024 | 1.210 | 1.265 | 1.200 | 1.220 | 8,601 | +0.01(+0.83%) |
Feb 26, 2024 | 1.250 | 1.275 | 1.200 | 1.210 | 11,531 | -0.03(-2.42%) |
Feb 23, 2024 | 1.220 | 1.270 | 1.200 | 1.240 | 19,974 | -0.03(-2.36%) |
Feb 22, 2024 | 1.270 | 1.270 | 1.210 | 1.270 | 16,069 | +0.00(+0.00%) |
Feb 21, 2024 | 1.240 | 1.270 | 1.200 | 1.270 | 11,984 | -0.01(-0.78%) |
Feb 20, 2024 | 1.200 | 1.280 | 1.200 | 1.280 | 19,358 | +0.04(+3.23%) |
Feb 16, 2024 | 1.090 | 1.248 | 1.090 | 1.240 | 31,179 | +0.12(+10.78%) |
Feb 15, 2024 | 1.270 | 1.270 | 1.000 | 1.119 | 67,167 | -0.13(-10.46%) |
Feb 14, 2024 | 1.200 | 1.300 | 1.130 | 1.250 | 43,515 | +0.06(+5.04%) |
Feb 13, 2024 | 1.230 | 1.230 | 1.170 | 1.190 | 9,538 | -0.06(-4.80%) |
Feb 12, 2024 | 1.220 | 1.272 | 1.201 | 1.250 | 19,694 | +0.01(+0.81%) |
Feb 09, 2024 | 1.180 | 1.240 | 1.170 | 1.240 | 19,574 | +0.04(+3.33%) |
Feb 08, 2024 | 1.180 | 1.230 | 1.150 | 1.200 | 16,745 | -0.03(-2.44%) |
Feb 07, 2024 | 1.290 | 1.290 | 1.181 | 1.230 | 19,443 | -0.06(-4.65%) |
Feb 06, 2024 | 1.245 | 1.290 | 1.203 | 1.290 | 23,152 | +0.06(+4.88%) |
Feb 05, 2024 | 1.210 | 1.280 | 1.130 | 1.230 | 37,029 | -0.02(-1.60%) |
Feb 02, 2024 | 1.300 | 1.300 | 1.200 | 1.250 | 10,699 | -0.05(-3.85%) |
Feb 01, 2024 | 1.250 | 1.310 | 1.170 | 1.300 | 18,142 | +0.02(+1.56%) |
Jan 31, 2024 | 1.210 | 1.340 | 1.190 | 1.280 | 37,619 | +0.03(+2.40%) |
Jan 30, 2024 | 1.480 | 1.820 | 1.180 | 1.250 | 392,442 | -0.12(-8.76%) |
Jan 29, 2024 | 1.380 | 1.380 | 1.270 | 1.370 | 15,200 | +0.03(+2.24%) |
Jan 26, 2024 | 1.300 | 1.350 | 1.250 | 1.340 | 36,097 | +0.06(+4.69%) |
Jan 25, 2024 | 1.290 | 1.330 | 1.228 | 1.280 | 11,672 | -0.03(-2.29%) |
Jan 24, 2024 | 1.350 | 1.391 | 1.301 | 1.310 | 13,059 | -0.07(-5.07%) |
Jan 23, 2024 | 1.270 | 1.390 | 1.270 | 1.380 | 9,167 | +0.08(+6.15%) |
Jan 22, 2024 | 1.280 | 1.380 | 1.200 | 1.300 | 50,310 | -0.04(-2.99%) |
Jan 19, 2024 | 1.310 | 1.370 | 1.300 | 1.340 | 25,793 | -0.02(-1.47%) |
Jan 18, 2024 | 1.350 | 1.430 | 1.300 | 1.360 | 47,928 | -0.03(-2.16%) |
Jan 17, 2024 | 1.450 | 1.544 | 1.375 | 1.390 | 50,802 | +0.00(+0.00%) |
Jan 16, 2024 | 1.580 | 1.590 | 1.330 | 1.390 | 81,172 | -0.22(-13.86%) |
Jan 12, 2024 | 1.630 | 1.641 | 1.581 | 1.614 | 10,733 | +0.03(+2.13%) |
Jan 11, 2024 | 1.710 | 1.740 | 1.580 | 1.580 | 57,977 | -0.13(-7.86%) |
Jan 10, 2024 | 1.730 | 1.800 | 1.700 | 1.715 | 48,628 | -0.06(-3.12%) |
Jan 09, 2024 | 1.840 | 1.840 | 1.741 | 1.770 | 28,936 | -0.07(-3.80%) |
Jan 08, 2024 | 1.800 | 1.944 | 1.730 | 1.840 | 196,102 | +0.07(+3.95%) |
Jan 05, 2024 | 1.760 | 1.842 | 1.740 | 1.770 | 8,338 | +0.01(+0.57%) |
Jan 04, 2024 | 1.770 | 1.850 | 1.750 | 1.760 | 34,201 | -0.05(-2.76%) |
Jan 03, 2024 | 1.810 | 1.830 | 1.740 | 1.810 | 20,835 | +0.00(+0.00%) |