Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1.210 | 1.210 | 1.160 | 1.180 | 742,659 | -0.01(-0.84%) |
Mar 27, 2024 | 1.170 | 1.235 | 1.150 | 1.190 | 3,041,019 | +0.04(+3.48%) |
Mar 26, 2024 | 1.190 | 1.190 | 1.150 | 1.150 | 762,506 | -0.04(-3.36%) |
Mar 25, 2024 | 1.220 | 1.229 | 1.160 | 1.190 | 768,352 | -0.02(-1.65%) |
Mar 22, 2024 | 1.250 | 1.250 | 1.190 | 1.210 | 792,986 | -0.05(-3.97%) |
Mar 21, 2024 | 1.220 | 1.270 | 1.180 | 1.260 | 1,484,159 | +0.05(+4.13%) |
Mar 20, 2024 | 1.150 | 1.230 | 1.120 | 1.210 | 1,328,808 | +0.05(+4.31%) |
Mar 19, 2024 | 1.160 | 1.160 | 1.130 | 1.160 | 632,968 | +0.00(+0.00%) |
Mar 18, 2024 | 1.230 | 1.230 | 1.140 | 1.160 | 927,038 | -0.04(-3.33%) |
Mar 15, 2024 | 1.180 | 1.240 | 1.140 | 1.200 | 1,551,520 | +0.02(+1.69%) |
Mar 14, 2024 | 1.210 | 1.210 | 1.140 | 1.180 | 1,161,772 | -0.01(-0.84%) |
Mar 13, 2024 | 1.230 | 1.250 | 1.180 | 1.190 | 825,246 | -0.04(-3.25%) |
Mar 12, 2024 | 1.270 | 1.280 | 1.170 | 1.230 | 1,347,974 | -0.05(-3.91%) |
Mar 11, 2024 | 1.260 | 1.320 | 1.230 | 1.280 | 1,284,970 | +0.02(+1.59%) |
Mar 08, 2024 | 1.250 | 1.280 | 1.200 | 1.260 | 800,578 | +0.02(+1.61%) |
Mar 07, 2024 | 1.290 | 1.330 | 1.220 | 1.240 | 581,496 | -0.04(-3.13%) |
Mar 06, 2024 | 1.210 | 1.330 | 1.210 | 1.280 | 1,246,000 | +0.07(+5.79%) |
Mar 05, 2024 | 1.270 | 1.281 | 1.200 | 1.210 | 661,086 | -0.06(-4.72%) |
Mar 04, 2024 | 1.460 | 1.460 | 1.260 | 1.270 | 1,633,218 | -0.17(-11.81%) |
Mar 01, 2024 | 1.350 | 1.460 | 1.310 | 1.440 | 1,914,149 | +0.14(+10.77%) |
Feb 29, 2024 | 1.260 | 1.320 | 1.260 | 1.300 | 860,160 | +0.05(+4.00%) |
Feb 28, 2024 | 1.240 | 1.250 | 1.210 | 1.250 | 883,594 | +0.00(+0.00%) |
Feb 27, 2024 | 1.180 | 1.250 | 1.130 | 1.250 | 1,915,379 | +0.11(+9.65%) |
Feb 26, 2024 | 1.210 | 1.210 | 1.120 | 1.140 | 1,595,941 | -0.06(-5.00%) |
Feb 23, 2024 | 1.220 | 1.220 | 1.115 | 1.200 | 1,063,914 | +0.01(+0.84%) |
Feb 22, 2024 | 1.220 | 1.230 | 1.140 | 1.190 | 1,248,714 | -0.02(-1.65%) |
Feb 21, 2024 | 1.250 | 1.260 | 1.170 | 1.210 | 1,133,594 | -0.02(-1.63%) |
Feb 20, 2024 | 1.300 | 1.300 | 1.200 | 1.230 | 1,788,627 | -0.04(-3.15%) |
Feb 16, 2024 | 1.350 | 1.359 | 1.270 | 1.270 | 1,038,924 | -0.06(-4.51%) |
Feb 15, 2024 | 1.400 | 1.425 | 1.300 | 1.330 | 1,159,449 | -0.05(-3.62%) |
Feb 14, 2024 | 1.400 | 1.420 | 1.310 | 1.380 | 1,582,900 | +0.00(+0.00%) |
Feb 13, 2024 | 1.490 | 1.490 | 1.360 | 1.380 | 1,812,233 | -0.13(-8.61%) |
Feb 12, 2024 | 1.380 | 1.550 | 1.360 | 1.510 | 1,196,013 | +0.09(+6.34%) |
Feb 09, 2024 | 1.500 | 1.500 | 1.400 | 1.420 | 799,627 | -0.04(-2.74%) |
Feb 08, 2024 | 1.510 | 1.545 | 1.430 | 1.460 | 836,434 | -0.06(-3.95%) |
Feb 07, 2024 | 1.620 | 1.620 | 1.465 | 1.520 | 1,153,397 | -0.03(-1.94%) |
Feb 06, 2024 | 1.450 | 1.650 | 1.420 | 1.550 | 1,633,869 | +0.10(+6.90%) |
Feb 05, 2024 | 1.370 | 1.465 | 1.335 | 1.450 | 1,387,781 | +0.06(+4.32%) |
Feb 02, 2024 | 1.320 | 1.400 | 1.295 | 1.390 | 1,368,711 | +0.03(+2.21%) |
Feb 01, 2024 | 1.360 | 1.385 | 1.290 | 1.360 | 882,650 | +0.04(+3.03%) |
Jan 31, 2024 | 1.290 | 1.370 | 1.280 | 1.320 | 4,974,545 | +0.00(+0.00%) |
Jan 30, 2024 | 1.380 | 1.380 | 1.280 | 1.320 | 1,924,847 | -0.07(-5.04%) |
Jan 29, 2024 | 1.280 | 1.390 | 1.250 | 1.390 | 1,463,793 | +0.11(+8.59%) |
Jan 26, 2024 | 1.320 | 1.320 | 1.230 | 1.280 | 1,425,847 | -0.02(-1.54%) |
Jan 25, 2024 | 1.240 | 1.300 | 1.200 | 1.300 | 1,459,904 | +0.06(+4.84%) |
Jan 24, 2024 | 1.380 | 1.400 | 1.240 | 1.240 | 1,679,738 | -0.13(-9.49%) |
Jan 23, 2024 | 1.430 | 1.450 | 1.310 | 1.370 | 1,209,863 | -0.02(-1.44%) |
Jan 22, 2024 | 1.270 | 1.390 | 1.180 | 1.390 | 2,012,247 | +0.19(+15.83%) |
Jan 19, 2024 | 1.200 | 1.205 | 1.113 | 1.200 | 1,523,919 | -0.04(-3.23%) |
Jan 18, 2024 | 1.370 | 1.370 | 1.210 | 1.240 | 1,825,500 | -0.12(-8.82%) |
Jan 17, 2024 | 1.420 | 1.420 | 1.320 | 1.360 | 2,072,573 | -0.08(-5.56%) |
Jan 16, 2024 | 1.500 | 1.510 | 1.435 | 1.440 | 1,272,364 | -0.07(-4.64%) |
Jan 12, 2024 | 1.600 | 1.630 | 1.510 | 1.510 | 1,973,388 | -0.09(-5.63%) |
Jan 11, 2024 | 1.760 | 1.780 | 1.600 | 1.600 | 1,885,895 | -0.14(-8.05%) |
Jan 10, 2024 | 1.830 | 1.840 | 1.720 | 1.740 | 1,435,396 | -0.11(-5.95%) |
Jan 09, 2024 | 1.860 | 1.870 | 1.800 | 1.850 | 811,479 | -0.04(-2.12%) |
Jan 08, 2024 | 1.940 | 1.940 | 1.850 | 1.890 | 958,368 | -0.08(-4.06%) |
Jan 05, 2024 | 1.910 | 1.970 | 1.890 | 1.970 | 1,029,416 | +0.04(+2.07%) |
Jan 04, 2024 | 1.950 | 1.980 | 1.880 | 1.930 | 811,121 | -0.02(-1.03%) |
Jan 03, 2024 | 2.000 | 2.000 | 1.880 | 1.950 | 1,406,150 | -0.04(-2.01%) |