Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1.310 | 1.366 | 1.290 | 1.320 | 79,799 | +0.03(+2.33%) |
Mar 27, 2024 | 1.290 | 1.380 | 1.270 | 1.290 | 123,196 | +0.01(+0.78%) |
Mar 26, 2024 | 1.380 | 1.380 | 1.265 | 1.280 | 141,118 | -0.10(-7.25%) |
Mar 25, 2024 | 1.320 | 1.400 | 1.270 | 1.380 | 327,595 | +0.09(+6.98%) |
Mar 22, 2024 | 1.280 | 1.330 | 1.250 | 1.290 | 87,254 | -0.01(-0.77%) |
Mar 21, 2024 | 1.370 | 1.370 | 1.280 | 1.300 | 113,747 | -0.03(-2.26%) |
Mar 20, 2024 | 1.300 | 1.343 | 1.265 | 1.330 | 131,065 | +0.04(+3.10%) |
Mar 19, 2024 | 1.370 | 1.370 | 1.270 | 1.290 | 152,419 | -0.02(-1.53%) |
Mar 18, 2024 | 1.450 | 1.450 | 1.310 | 1.310 | 280,096 | -0.11(-7.75%) |
Mar 15, 2024 | 1.390 | 1.460 | 1.370 | 1.420 | 158,524 | +0.00(+0.00%) |
Mar 14, 2024 | 1.500 | 1.510 | 1.410 | 1.420 | 87,610 | -0.04(-2.74%) |
Mar 13, 2024 | 1.410 | 1.510 | 1.410 | 1.460 | 115,607 | +0.05(+3.55%) |
Mar 12, 2024 | 1.490 | 1.490 | 1.400 | 1.410 | 94,127 | -0.07(-4.73%) |
Mar 11, 2024 | 1.400 | 1.490 | 1.370 | 1.480 | 236,884 | +0.06(+4.23%) |
Mar 08, 2024 | 1.460 | 1.470 | 1.400 | 1.420 | 83,268 | +0.00(+0.00%) |
Mar 07, 2024 | 1.440 | 1.460 | 1.370 | 1.420 | 57,856 | +0.03(+2.16%) |
Mar 06, 2024 | 1.360 | 1.470 | 1.330 | 1.390 | 220,815 | +0.04(+2.96%) |
Mar 05, 2024 | 1.480 | 1.485 | 1.350 | 1.350 | 122,541 | -0.06(-4.26%) |
Mar 04, 2024 | 1.460 | 1.510 | 1.400 | 1.410 | 204,050 | -0.02(-1.40%) |
Mar 01, 2024 | 1.460 | 1.519 | 1.400 | 1.430 | 60,606 | -0.04(-2.72%) |
Feb 29, 2024 | 1.410 | 1.500 | 1.380 | 1.470 | 213,072 | +0.05(+3.52%) |
Feb 28, 2024 | 1.450 | 1.490 | 1.400 | 1.420 | 56,185 | -0.02(-1.39%) |
Feb 27, 2024 | 1.440 | 1.500 | 1.400 | 1.440 | 113,730 | -0.01(-0.69%) |
Feb 26, 2024 | 1.420 | 1.460 | 1.390 | 1.450 | 89,235 | +0.04(+2.84%) |
Feb 23, 2024 | 1.400 | 1.455 | 1.350 | 1.410 | 137,112 | -0.03(-2.08%) |
Feb 22, 2024 | 1.510 | 1.550 | 1.430 | 1.440 | 264,605 | -0.05(-3.36%) |
Feb 21, 2024 | 1.490 | 1.520 | 1.410 | 1.490 | 254,038 | -0.01(-0.67%) |
Feb 20, 2024 | 1.330 | 1.570 | 1.330 | 1.500 | 282,127 | +0.14(+10.29%) |
Feb 16, 2024 | 1.550 | 1.580 | 1.350 | 1.360 | 153,932 | -0.18(-11.69%) |
Feb 15, 2024 | 1.420 | 1.550 | 1.400 | 1.540 | 114,563 | +0.10(+6.94%) |
Feb 14, 2024 | 1.410 | 1.440 | 1.355 | 1.440 | 162,642 | +0.02(+1.41%) |
Feb 13, 2024 | 1.510 | 1.530 | 1.345 | 1.420 | 208,213 | -0.08(-5.33%) |
Feb 12, 2024 | 1.640 | 1.674 | 1.500 | 1.500 | 317,125 | -0.14(-8.54%) |
Feb 09, 2024 | 1.540 | 1.670 | 1.530 | 1.640 | 89,210 | +0.13(+8.61%) |
Feb 08, 2024 | 1.530 | 1.580 | 1.510 | 1.510 | 43,108 | -0.03(-1.95%) |
Feb 07, 2024 | 1.560 | 1.580 | 1.500 | 1.540 | 57,020 | -0.02(-1.28%) |
Feb 06, 2024 | 1.480 | 1.570 | 1.480 | 1.560 | 90,822 | +0.08(+5.41%) |
Feb 05, 2024 | 1.550 | 1.550 | 1.470 | 1.480 | 139,723 | -0.07(-4.52%) |
Feb 02, 2024 | 1.550 | 1.610 | 1.510 | 1.550 | 120,056 | +0.00(+0.00%) |
Feb 01, 2024 | 1.570 | 1.620 | 1.530 | 1.550 | 110,489 | -0.01(-0.64%) |
Jan 31, 2024 | 1.650 | 1.680 | 1.560 | 1.560 | 165,050 | -0.13(-7.69%) |
Jan 30, 2024 | 1.750 | 1.750 | 1.650 | 1.690 | 83,739 | -0.06(-3.43%) |
Jan 29, 2024 | 1.680 | 1.750 | 1.655 | 1.750 | 211,184 | +0.06(+3.55%) |
Jan 26, 2024 | 1.650 | 1.710 | 1.650 | 1.690 | 64,635 | +0.01(+0.60%) |
Jan 25, 2024 | 1.650 | 1.700 | 1.600 | 1.680 | 58,051 | +0.04(+2.44%) |
Jan 24, 2024 | 1.690 | 1.740 | 1.630 | 1.640 | 141,783 | +0.01(+0.61%) |
Jan 23, 2024 | 1.680 | 1.685 | 1.610 | 1.630 | 43,720 | -0.03(-1.81%) |
Jan 22, 2024 | 1.670 | 1.680 | 1.610 | 1.660 | 80,322 | -0.01(-0.60%) |
Jan 19, 2024 | 1.600 | 1.680 | 1.530 | 1.670 | 91,458 | +0.10(+6.37%) |
Jan 18, 2024 | 1.600 | 1.640 | 1.520 | 1.570 | 68,994 | -0.02(-1.26%) |
Jan 17, 2024 | 1.510 | 1.649 | 1.460 | 1.590 | 205,202 | +0.09(+6.00%) |
Jan 16, 2024 | 1.650 | 1.680 | 1.490 | 1.500 | 383,997 | -0.16(-9.64%) |
Jan 12, 2024 | 1.690 | 1.730 | 1.653 | 1.660 | 122,163 | +0.00(+0.00%) |
Jan 11, 2024 | 1.840 | 1.840 | 1.640 | 1.660 | 129,185 | -0.18(-9.78%) |
Jan 10, 2024 | 1.730 | 1.880 | 1.670 | 1.840 | 254,439 | +0.11(+6.36%) |
Jan 09, 2024 | 1.870 | 1.870 | 1.660 | 1.730 | 364,542 | -0.22(-11.28%) |
Jan 08, 2024 | 1.500 | 1.980 | 1.500 | 1.950 | 509,937 | +0.39(+25.00%) |
Jan 05, 2024 | 1.580 | 1.670 | 1.510 | 1.560 | 1,905,351 | -0.09(-5.45%) |
Jan 04, 2024 | 1.680 | 1.790 | 1.600 | 1.650 | 138,465 | -0.03(-1.79%) |
Jan 03, 2024 | 1.700 | 1.875 | 1.600 | 1.680 | 207,042 | -0.07(-4.27%) |