Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1.830 | 1.860 | 1.785 | 1.830 | 237,441 | +0.03(+1.67%) |
Mar 27, 2024 | 1.820 | 1.820 | 1.700 | 1.800 | 157,799 | +0.02(+1.12%) |
Mar 26, 2024 | 1.830 | 1.830 | 1.730 | 1.780 | 239,495 | -0.04(-2.20%) |
Mar 25, 2024 | 1.800 | 1.850 | 1.790 | 1.820 | 224,713 | +0.00(+0.00%) |
Mar 22, 2024 | 1.830 | 1.837 | 1.750 | 1.820 | 128,790 | +0.02(+1.11%) |
Mar 21, 2024 | 1.760 | 1.910 | 1.760 | 1.800 | 222,004 | +0.03(+1.69%) |
Mar 20, 2024 | 1.630 | 1.770 | 1.630 | 1.770 | 138,535 | +0.12(+7.27%) |
Mar 19, 2024 | 1.700 | 1.700 | 1.605 | 1.650 | 179,167 | -0.05(-2.94%) |
Mar 18, 2024 | 1.780 | 1.790 | 1.650 | 1.700 | 386,092 | -0.05(-2.86%) |
Mar 15, 2024 | 1.820 | 1.850 | 1.700 | 1.750 | 2,720,712 | -0.06(-3.31%) |
Mar 14, 2024 | 1.950 | 1.950 | 1.780 | 1.810 | 370,094 | -0.11(-5.73%) |
Mar 13, 2024 | 1.940 | 1.970 | 1.910 | 1.920 | 212,631 | -0.04(-2.04%) |
Mar 12, 2024 | 1.990 | 2.026 | 1.910 | 1.960 | 286,162 | -0.04(-2.00%) |
Mar 11, 2024 | 2.000 | 2.020 | 1.900 | 2.000 | 411,027 | -0.02(-0.99%) |
Mar 08, 2024 | 2.050 | 2.070 | 1.970 | 2.020 | 215,645 | -0.01(-0.49%) |
Mar 07, 2024 | 1.980 | 2.065 | 1.950 | 2.030 | 272,885 | +0.06(+3.05%) |
Mar 06, 2024 | 2.070 | 2.090 | 1.970 | 1.970 | 398,547 | -0.09(-4.37%) |
Mar 05, 2024 | 2.030 | 2.140 | 1.980 | 2.060 | 254,557 | -0.02(-0.96%) |
Mar 04, 2024 | 2.140 | 2.270 | 2.040 | 2.080 | 391,625 | -0.06(-2.80%) |
Mar 01, 2024 | 2.140 | 2.170 | 2.100 | 2.140 | 175,964 | +0.00(+0.00%) |
Feb 29, 2024 | 2.190 | 2.230 | 2.080 | 2.140 | 139,808 | -0.04(-1.83%) |
Feb 28, 2024 | 2.200 | 2.270 | 2.160 | 2.180 | 126,974 | -0.01(-0.46%) |
Feb 27, 2024 | 2.080 | 2.250 | 2.080 | 2.190 | 312,382 | +0.13(+6.31%) |
Feb 26, 2024 | 1.990 | 2.070 | 1.990 | 2.060 | 89,741 | +0.04(+1.98%) |
Feb 23, 2024 | 2.030 | 2.040 | 2.000 | 2.020 | 52,928 | +0.02(+1.00%) |
Feb 22, 2024 | 2.060 | 2.100 | 1.980 | 2.000 | 426,345 | -0.04(-1.96%) |
Feb 21, 2024 | 2.160 | 2.167 | 2.020 | 2.040 | 218,898 | -0.12(-5.56%) |
Feb 20, 2024 | 2.160 | 2.207 | 2.100 | 2.160 | 273,728 | +0.02(+0.93%) |
Feb 16, 2024 | 2.210 | 2.215 | 2.140 | 2.140 | 81,747 | -0.07(-3.17%) |
Feb 15, 2024 | 2.180 | 2.240 | 2.150 | 2.210 | 119,281 | +0.04(+1.84%) |
Feb 14, 2024 | 2.180 | 2.215 | 2.105 | 2.170 | 225,463 | +0.01(+0.46%) |
Feb 13, 2024 | 2.220 | 2.230 | 2.145 | 2.160 | 169,976 | -0.09(-4.00%) |
Feb 12, 2024 | 2.280 | 2.360 | 2.200 | 2.250 | 181,685 | -0.06(-2.60%) |
Feb 09, 2024 | 2.320 | 2.360 | 2.280 | 2.310 | 182,957 | +0.01(+0.43%) |
Feb 08, 2024 | 2.360 | 2.370 | 2.290 | 2.300 | 155,584 | -0.06(-2.54%) |
Feb 07, 2024 | 2.170 | 2.400 | 2.030 | 2.360 | 547,077 | +0.20(+9.26%) |
Feb 06, 2024 | 2.230 | 2.250 | 2.135 | 2.160 | 231,665 | -0.06(-2.70%) |
Feb 05, 2024 | 2.260 | 2.308 | 2.160 | 2.220 | 205,345 | -0.07(-3.06%) |
Feb 02, 2024 | 2.580 | 2.590 | 2.210 | 2.290 | 681,712 | -0.20(-8.03%) |
Feb 01, 2024 | 2.610 | 2.620 | 2.420 | 2.490 | 299,099 | -0.11(-4.23%) |
Jan 31, 2024 | 2.760 | 2.760 | 2.580 | 2.600 | 162,427 | -0.16(-5.80%) |
Jan 30, 2024 | 2.820 | 2.820 | 2.760 | 2.760 | 195,161 | -0.08(-2.82%) |
Jan 29, 2024 | 2.890 | 2.910 | 2.790 | 2.840 | 148,264 | -0.04(-1.39%) |
Jan 26, 2024 | 2.920 | 2.932 | 2.845 | 2.880 | 84,859 | -0.03(-1.03%) |
Jan 25, 2024 | 3.070 | 3.070 | 2.860 | 2.910 | 215,370 | -0.08(-2.68%) |
Jan 24, 2024 | 2.930 | 3.035 | 2.930 | 2.990 | 236,487 | +0.06(+2.05%) |
Jan 23, 2024 | 2.920 | 2.940 | 2.860 | 2.930 | 112,337 | +0.07(+2.45%) |
Jan 22, 2024 | 2.960 | 3.045 | 2.760 | 2.860 | 192,726 | -0.09(-3.05%) |
Jan 19, 2024 | 2.990 | 3.070 | 2.940 | 2.950 | 152,865 | -0.08(-2.64%) |
Jan 18, 2024 | 3.010 | 3.150 | 2.940 | 3.030 | 194,399 | -0.04(-1.30%) |
Jan 17, 2024 | 3.000 | 3.070 | 3.000 | 3.070 | 107,745 | +0.00(+0.00%) |
Jan 16, 2024 | 3.170 | 3.170 | 3.040 | 3.070 | 214,337 | -0.10(-3.15%) |
Jan 12, 2024 | 3.360 | 3.410 | 3.170 | 3.170 | 168,199 | -0.18(-5.37%) |
Jan 11, 2024 | 3.460 | 3.460 | 3.311 | 3.350 | 173,665 | -0.09(-2.62%) |
Jan 10, 2024 | 3.400 | 3.480 | 3.369 | 3.440 | 160,564 | +0.04(+1.18%) |
Jan 09, 2024 | 3.470 | 3.510 | 3.360 | 3.400 | 371,505 | -0.15(-4.23%) |
Jan 08, 2024 | 3.310 | 3.790 | 3.230 | 3.550 | 409,295 | +0.27(+8.23%) |
Jan 05, 2024 | 3.440 | 3.470 | 3.280 | 3.280 | 217,184 | -0.17(-4.93%) |
Jan 04, 2024 | 3.460 | 3.500 | 3.400 | 3.450 | 88,040 | -0.01(-0.29%) |
Jan 03, 2024 | 3.790 | 3.800 | 3.400 | 3.460 | 294,415 | -0.37(-9.66%) |