Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1.580 | 1.600 | 1.595 | 1.600 | 3,624,338 | +0.02(+1.27%) |
Mar 27, 2024 | 1.600 | 1.600 | 1.560 | 1.580 | 1,465,695 | -0.01(-0.63%) |
Mar 26, 2024 | 1.620 | 1.630 | 1.545 | 1.590 | 1,521,453 | +0.00(+0.00%) |
Mar 25, 2024 | 1.590 | 1.650 | 1.560 | 1.590 | 1,777,527 | +0.00(+0.00%) |
Mar 22, 2024 | 1.610 | 1.626 | 1.560 | 1.590 | 1,660,137 | -0.01(-0.63%) |
Mar 21, 2024 | 1.580 | 1.605 | 1.530 | 1.600 | 2,413,771 | +0.03(+1.91%) |
Mar 20, 2024 | 1.480 | 1.570 | 1.460 | 1.570 | 2,387,209 | +0.08(+5.37%) |
Mar 19, 2024 | 1.470 | 1.510 | 1.450 | 1.490 | 2,265,114 | +0.01(+0.68%) |
Mar 18, 2024 | 1.490 | 1.510 | 1.455 | 1.480 | 1,805,648 | +0.01(+0.68%) |
Mar 15, 2024 | 1.470 | 1.515 | 1.440 | 1.470 | 5,565,230 | +0.02(+1.38%) |
Mar 14, 2024 | 1.490 | 1.500 | 1.385 | 1.450 | 5,595,841 | -0.03(-2.03%) |
Mar 13, 2024 | 1.530 | 1.570 | 1.460 | 1.480 | 4,473,801 | -0.03(-1.99%) |
Mar 12, 2024 | 1.530 | 1.570 | 1.510 | 1.510 | 2,061,512 | -0.02(-1.31%) |
Mar 11, 2024 | 1.550 | 1.550 | 1.500 | 1.530 | 3,742,077 | -0.04(-2.55%) |
Mar 08, 2024 | 1.660 | 1.675 | 1.544 | 1.570 | 3,708,054 | -0.10(-5.99%) |
Mar 07, 2024 | 1.600 | 1.695 | 1.590 | 1.670 | 4,355,643 | +0.09(+5.70%) |
Mar 06, 2024 | 1.550 | 1.620 | 1.550 | 1.580 | 3,342,991 | +0.02(+1.28%) |
Mar 05, 2024 | 1.600 | 1.600 | 1.540 | 1.560 | 2,273,836 | -0.03(-1.89%) |
Mar 04, 2024 | 1.700 | 1.700 | 1.580 | 1.590 | 2,908,997 | -0.08(-4.79%) |
Mar 01, 2024 | 1.600 | 1.700 | 1.595 | 1.670 | 3,347,639 | +0.08(+5.03%) |
Feb 29, 2024 | 1.570 | 1.620 | 1.540 | 1.590 | 3,721,959 | +0.02(+1.27%) |
Feb 28, 2024 | 1.610 | 1.619 | 1.550 | 1.570 | 3,573,416 | -0.06(-3.68%) |
Feb 27, 2024 | 1.600 | 1.670 | 1.600 | 1.630 | 2,209,042 | +0.03(+1.87%) |
Feb 26, 2024 | 1.570 | 1.625 | 1.560 | 1.600 | 1,932,972 | +0.01(+0.63%) |
Feb 23, 2024 | 1.570 | 1.618 | 1.560 | 1.590 | 1,831,639 | +0.00(+0.00%) |
Feb 22, 2024 | 1.640 | 1.650 | 1.580 | 1.590 | 2,129,998 | -0.03(-1.85%) |
Feb 21, 2024 | 1.630 | 1.660 | 1.591 | 1.620 | 2,801,013 | -0.01(-0.61%) |
Feb 20, 2024 | 1.670 | 1.700 | 1.600 | 1.630 | 4,305,473 | -0.07(-4.12%) |
Feb 16, 2024 | 1.690 | 1.720 | 1.670 | 1.700 | 2,784,945 | +0.00(+0.00%) |
Feb 15, 2024 | 1.740 | 1.760 | 1.680 | 1.700 | 4,855,865 | -0.04(-2.30%) |
Feb 14, 2024 | 1.820 | 1.820 | 1.730 | 1.740 | 3,636,125 | -0.05(-2.79%) |
Feb 13, 2024 | 1.830 | 1.830 | 1.760 | 1.790 | 2,975,547 | -0.06(-3.24%) |
Feb 12, 2024 | 1.790 | 1.856 | 1.770 | 1.850 | 2,425,850 | +0.05(+2.78%) |
Feb 09, 2024 | 1.860 | 1.890 | 1.800 | 1.800 | 3,117,782 | -0.06(-3.23%) |
Feb 08, 2024 | 1.940 | 1.940 | 1.825 | 1.860 | 4,623,987 | -0.04(-2.11%) |
Feb 07, 2024 | 1.950 | 1.970 | 1.900 | 1.900 | 4,827,977 | -0.05(-2.56%) |
Feb 06, 2024 | 1.990 | 1.995 | 1.920 | 1.950 | 2,303,267 | -0.03(-1.52%) |
Feb 05, 2024 | 2.010 | 2.010 | 1.910 | 1.980 | 3,931,729 | -0.03(-1.49%) |
Feb 02, 2024 | 2.000 | 2.010 | 1.950 | 2.010 | 4,559,750 | +0.04(+2.03%) |
Feb 01, 2024 | 1.890 | 2.000 | 1.870 | 1.970 | 6,120,395 | +0.13(+7.07%) |
Jan 31, 2024 | 1.830 | 1.890 | 1.790 | 1.840 | 5,048,294 | -0.01(-0.54%) |
Jan 30, 2024 | 1.760 | 1.860 | 1.742 | 1.850 | 6,087,546 | +0.09(+5.11%) |
Jan 29, 2024 | 1.740 | 1.770 | 1.670 | 1.760 | 2,208,515 | +0.01(+0.57%) |
Jan 26, 2024 | 1.730 | 1.750 | 1.685 | 1.750 | 1,997,261 | +0.04(+2.34%) |
Jan 25, 2024 | 1.780 | 1.796 | 1.700 | 1.710 | 1,969,360 | -0.07(-3.93%) |
Jan 24, 2024 | 1.780 | 1.810 | 1.770 | 1.780 | 1,889,516 | +0.01(+0.56%) |
Jan 23, 2024 | 1.740 | 1.780 | 1.715 | 1.770 | 2,385,423 | +0.04(+2.31%) |
Jan 22, 2024 | 1.720 | 1.750 | 1.700 | 1.730 | 1,860,528 | +0.01(+0.58%) |
Jan 19, 2024 | 1.780 | 1.780 | 1.680 | 1.720 | 2,833,310 | -0.03(-1.71%) |
Jan 18, 2024 | 1.770 | 1.785 | 1.690 | 1.750 | 2,772,650 | -0.01(-0.57%) |
Jan 17, 2024 | 1.740 | 1.775 | 1.700 | 1.760 | 4,304,065 | +0.01(+0.57%) |
Jan 16, 2024 | 1.790 | 1.850 | 1.750 | 1.750 | 8,266,035 | +0.02(+1.16%) |
Jan 12, 2024 | 1.670 | 1.760 | 1.670 | 1.730 | 10,156,289 | +0.10(+6.13%) |
Jan 11, 2024 | 1.600 | 1.630 | 1.545 | 1.630 | 2,484,361 | +0.03(+1.87%) |
Jan 10, 2024 | 1.600 | 1.630 | 1.560 | 1.600 | 2,951,208 | +0.03(+1.91%) |
Jan 09, 2024 | 1.500 | 1.600 | 1.470 | 1.570 | 4,186,491 | +0.06(+3.97%) |
Jan 08, 2024 | 1.480 | 1.510 | 1.440 | 1.510 | 1,142,522 | +0.05(+3.42%) |
Jan 05, 2024 | 1.510 | 1.530 | 1.460 | 1.460 | 1,302,737 | -0.04(-2.67%) |
Jan 04, 2024 | 1.500 | 1.550 | 1.480 | 1.500 | 1,330,291 | +0.00(+0.00%) |
Jan 03, 2024 | 1.490 | 1.535 | 1.450 | 1.500 | 2,041,705 | +0.00(+0.00%) |