Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1.860 | 1.805 | 1.805 | 1.800 | 957,675 | -0.05(-2.70%) |
Mar 27, 2024 | 1.860 | 1.890 | 1.812 | 1.850 | 747,791 | +0.02(+1.09%) |
Mar 26, 2024 | 1.880 | 1.900 | 1.800 | 1.830 | 1,148,937 | -0.04(-2.14%) |
Mar 25, 2024 | 1.900 | 1.950 | 1.870 | 1.870 | 875,662 | -0.03(-1.58%) |
Mar 22, 2024 | 2.070 | 2.070 | 1.890 | 1.900 | 1,305,734 | -0.16(-7.77%) |
Mar 21, 2024 | 2.010 | 2.105 | 1.910 | 2.060 | 2,734,023 | +0.12(+6.19%) |
Mar 20, 2024 | 1.900 | 1.970 | 1.780 | 1.940 | 2,646,001 | +0.04(+2.11%) |
Mar 19, 2024 | 2.000 | 2.040 | 1.890 | 1.900 | 2,403,524 | -0.14(-6.86%) |
Mar 18, 2024 | 1.980 | 2.205 | 1.980 | 2.040 | 2,569,340 | +0.14(+7.37%) |
Mar 15, 2024 | 1.950 | 2.010 | 1.860 | 1.900 | 3,555,873 | -0.29(-13.24%) |
Mar 14, 2024 | 2.320 | 2.325 | 2.170 | 2.190 | 1,776,572 | -0.13(-5.60%) |
Mar 13, 2024 | 2.360 | 2.390 | 2.300 | 2.320 | 772,136 | -0.04(-1.69%) |
Mar 12, 2024 | 2.390 | 2.410 | 2.280 | 2.360 | 1,572,777 | -0.05(-2.07%) |
Mar 11, 2024 | 2.450 | 2.455 | 2.381 | 2.410 | 696,531 | -0.03(-1.23%) |
Mar 08, 2024 | 2.550 | 2.610 | 2.420 | 2.440 | 1,185,708 | -0.06(-2.40%) |
Mar 07, 2024 | 2.520 | 2.570 | 2.490 | 2.500 | 884,606 | -0.01(-0.40%) |
Mar 06, 2024 | 2.480 | 2.570 | 2.400 | 2.510 | 1,133,507 | +0.05(+2.03%) |
Mar 05, 2024 | 2.650 | 2.650 | 2.415 | 2.460 | 1,705,831 | -0.21(-7.87%) |
Mar 04, 2024 | 2.690 | 2.769 | 2.660 | 2.670 | 1,733,733 | +0.05(+1.91%) |
Mar 01, 2024 | 2.680 | 2.690 | 2.580 | 2.620 | 1,585,983 | +0.00(+0.00%) |
Feb 29, 2024 | 2.480 | 2.670 | 2.480 | 2.620 | 1,968,494 | +0.19(+7.82%) |
Feb 28, 2024 | 2.520 | 2.610 | 2.430 | 2.430 | 1,271,912 | -0.05(-2.02%) |
Feb 27, 2024 | 2.410 | 2.500 | 2.395 | 2.480 | 946,643 | +0.04(+1.64%) |
Feb 26, 2024 | 2.360 | 2.510 | 2.360 | 2.440 | 1,090,007 | +0.09(+3.83%) |
Feb 23, 2024 | 2.270 | 2.420 | 2.200 | 2.350 | 1,387,562 | +0.09(+3.98%) |
Feb 22, 2024 | 2.370 | 2.410 | 2.260 | 2.260 | 1,063,490 | -0.09(-3.83%) |
Feb 21, 2024 | 2.470 | 2.470 | 2.330 | 2.350 | 1,044,611 | -0.14(-5.62%) |
Feb 20, 2024 | 2.680 | 2.730 | 2.435 | 2.490 | 2,108,755 | -0.19(-7.09%) |
Feb 16, 2024 | 2.700 | 2.790 | 2.600 | 2.680 | 1,437,401 | -0.04(-1.47%) |
Feb 15, 2024 | 2.770 | 2.800 | 2.630 | 2.720 | 1,732,127 | -0.04(-1.45%) |
Feb 14, 2024 | 2.670 | 2.820 | 2.645 | 2.760 | 2,820,812 | +0.14(+5.34%) |
Feb 13, 2024 | 2.600 | 2.650 | 2.520 | 2.620 | 2,244,218 | -0.04(-1.50%) |
Feb 12, 2024 | 2.500 | 2.680 | 2.455 | 2.660 | 4,444,121 | +0.22(+9.02%) |
Feb 09, 2024 | 2.260 | 2.470 | 2.230 | 2.440 | 3,284,090 | +0.22(+9.91%) |
Feb 08, 2024 | 2.090 | 2.290 | 2.080 | 2.220 | 3,254,141 | +0.22(+11.00%) |
Feb 07, 2024 | 2.160 | 2.180 | 1.950 | 2.000 | 3,081,168 | -0.16(-7.41%) |
Feb 06, 2024 | 2.310 | 2.311 | 2.150 | 2.160 | 3,044,984 | -0.15(-6.49%) |
Feb 05, 2024 | 2.350 | 2.540 | 2.265 | 2.310 | 9,033,109 | -0.03(-1.28%) |
Feb 02, 2024 | 2.365 | 2.555 | 2.261 | 2.340 | 26,099,480 | +0.50(+27.17%) |
Feb 01, 2024 | 1.810 | 1.850 | 1.750 | 1.840 | 886,711 | +0.05(+2.79%) |
Jan 31, 2024 | 1.830 | 1.888 | 1.790 | 1.790 | 917,759 | -0.05(-2.72%) |
Jan 30, 2024 | 1.930 | 1.930 | 1.840 | 1.840 | 710,698 | -0.09(-4.66%) |
Jan 29, 2024 | 1.870 | 1.965 | 1.860 | 1.930 | 768,117 | +0.02(+1.05%) |
Jan 26, 2024 | 1.950 | 1.990 | 1.895 | 1.910 | 755,396 | -0.04(-2.05%) |
Jan 25, 2024 | 2.040 | 2.045 | 1.930 | 1.950 | 693,761 | -0.07(-3.47%) |
Jan 24, 2024 | 2.090 | 2.130 | 2.000 | 2.020 | 904,790 | -0.04(-1.94%) |
Jan 23, 2024 | 2.150 | 2.215 | 2.030 | 2.060 | 832,583 | -0.06(-2.83%) |
Jan 22, 2024 | 2.030 | 2.180 | 2.030 | 2.120 | 828,774 | +0.11(+5.47%) |
Jan 19, 2024 | 2.080 | 2.090 | 1.910 | 2.010 | 1,030,917 | -0.06(-2.90%) |
Jan 18, 2024 | 2.020 | 2.080 | 1.970 | 2.070 | 742,907 | +0.07(+3.50%) |
Jan 17, 2024 | 2.150 | 2.150 | 1.950 | 2.000 | 1,335,900 | -0.17(-7.83%) |
Jan 16, 2024 | 2.350 | 2.350 | 2.120 | 2.170 | 1,599,356 | -0.13(-5.65%) |
Jan 12, 2024 | 2.260 | 2.460 | 2.250 | 2.300 | 1,464,161 | +0.04(+1.77%) |
Jan 11, 2024 | 2.290 | 2.305 | 2.185 | 2.260 | 834,699 | -0.04(-1.74%) |
Jan 10, 2024 | 2.420 | 2.440 | 2.260 | 2.300 | 1,567,351 | -0.11(-4.56%) |
Jan 09, 2024 | 2.330 | 2.420 | 2.220 | 2.410 | 1,168,042 | +0.07(+2.99%) |
Jan 08, 2024 | 2.200 | 2.380 | 2.080 | 2.340 | 2,309,845 | +0.22(+10.64%) |
Jan 05, 2024 | 2.130 | 2.245 | 2.040 | 2.115 | 1,819,713 | -0.01(-0.70%) |
Jan 04, 2024 | 1.970 | 2.215 | 1.950 | 2.130 | 1,897,382 | +0.14(+7.04%) |
Jan 03, 2024 | 2.010 | 2.065 | 1.945 | 1.990 | 975,794 | -0.06(-2.93%) |