Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1.640 | 1.710 | 1.610 | 1.680 | 681,175 | +0.02(+1.20%) |
Mar 27, 2024 | 1.600 | 1.660 | 1.560 | 1.660 | 928,198 | +0.09(+5.73%) |
Mar 26, 2024 | 1.600 | 1.695 | 1.560 | 1.570 | 542,717 | +0.00(+0.00%) |
Mar 25, 2024 | 1.560 | 1.630 | 1.550 | 1.570 | 282,103 | +0.00(+0.00%) |
Mar 22, 2024 | 1.630 | 1.650 | 1.560 | 1.570 | 343,261 | -0.07(-4.27%) |
Mar 21, 2024 | 1.600 | 1.650 | 1.520 | 1.640 | 682,214 | +0.03(+1.86%) |
Mar 20, 2024 | 1.460 | 1.650 | 1.450 | 1.610 | 479,440 | +0.14(+9.52%) |
Mar 19, 2024 | 1.440 | 1.540 | 1.417 | 1.470 | 304,311 | +0.03(+2.08%) |
Mar 18, 2024 | 1.550 | 1.555 | 1.440 | 1.440 | 323,941 | -0.08(-5.26%) |
Mar 15, 2024 | 1.480 | 1.570 | 1.470 | 1.520 | 861,858 | +0.04(+2.70%) |
Mar 14, 2024 | 1.560 | 1.560 | 1.420 | 1.480 | 522,507 | -0.06(-3.90%) |
Mar 13, 2024 | 1.620 | 1.630 | 1.520 | 1.540 | 363,469 | -0.07(-4.35%) |
Mar 12, 2024 | 1.540 | 1.620 | 1.540 | 1.610 | 235,880 | +0.06(+3.87%) |
Mar 11, 2024 | 1.600 | 1.600 | 1.490 | 1.550 | 336,133 | -0.11(-6.63%) |
Mar 08, 2024 | 1.670 | 1.760 | 1.640 | 1.660 | 524,801 | +0.02(+1.22%) |
Mar 07, 2024 | 1.600 | 1.640 | 1.540 | 1.640 | 397,759 | +0.05(+3.14%) |
Mar 06, 2024 | 1.600 | 1.650 | 1.575 | 1.590 | 256,680 | +0.00(+0.00%) |
Mar 05, 2024 | 1.730 | 1.750 | 1.530 | 1.590 | 347,218 | -0.12(-7.02%) |
Mar 04, 2024 | 1.710 | 1.780 | 1.645 | 1.710 | 807,360 | +0.03(+1.79%) |
Mar 01, 2024 | 1.790 | 1.790 | 1.635 | 1.680 | 642,370 | -0.09(-5.08%) |
Feb 29, 2024 | 1.740 | 1.850 | 1.740 | 1.770 | 793,944 | +0.03(+1.72%) |
Feb 28, 2024 | 1.670 | 1.860 | 1.630 | 1.740 | 1,199,122 | +0.04(+2.35%) |
Feb 27, 2024 | 1.470 | 1.790 | 1.460 | 1.700 | 1,135,207 | +0.21(+14.09%) |
Feb 26, 2024 | 1.420 | 1.490 | 1.370 | 1.490 | 488,890 | +0.11(+7.97%) |
Feb 23, 2024 | 1.350 | 1.410 | 1.330 | 1.380 | 285,700 | +0.03(+2.22%) |
Feb 22, 2024 | 1.390 | 1.440 | 1.330 | 1.350 | 593,639 | -0.04(-2.88%) |
Feb 21, 2024 | 1.440 | 1.440 | 1.355 | 1.390 | 372,074 | -0.01(-0.71%) |
Feb 20, 2024 | 1.480 | 1.490 | 1.390 | 1.400 | 477,583 | -0.04(-2.78%) |
Feb 16, 2024 | 1.480 | 1.480 | 1.410 | 1.440 | 379,247 | -0.02(-1.37%) |
Feb 15, 2024 | 1.440 | 1.490 | 1.410 | 1.460 | 539,161 | +0.05(+3.55%) |
Feb 14, 2024 | 1.340 | 1.420 | 1.340 | 1.410 | 380,300 | +0.09(+6.82%) |
Feb 13, 2024 | 1.370 | 1.380 | 1.300 | 1.320 | 769,446 | -0.09(-6.38%) |
Feb 12, 2024 | 1.390 | 1.451 | 1.390 | 1.410 | 731,489 | +0.05(+3.68%) |
Feb 09, 2024 | 1.250 | 1.390 | 1.250 | 1.360 | 542,231 | +0.10(+7.94%) |
Feb 08, 2024 | 1.230 | 1.280 | 1.210 | 1.260 | 292,234 | +0.04(+3.28%) |
Feb 07, 2024 | 1.300 | 1.320 | 1.220 | 1.220 | 378,607 | -0.07(-5.43%) |
Feb 06, 2024 | 1.180 | 1.310 | 1.160 | 1.290 | 531,002 | +0.11(+9.32%) |
Feb 05, 2024 | 1.310 | 1.310 | 1.180 | 1.180 | 754,981 | -0.12(-9.23%) |
Feb 02, 2024 | 1.400 | 1.400 | 1.270 | 1.300 | 555,023 | -0.06(-4.41%) |
Feb 01, 2024 | 1.340 | 1.450 | 1.340 | 1.360 | 701,021 | +0.05(+3.82%) |
Jan 31, 2024 | 1.360 | 1.459 | 1.310 | 1.310 | 596,395 | -0.05(-3.68%) |
Jan 30, 2024 | 1.380 | 1.440 | 1.300 | 1.360 | 720,476 | +0.00(+0.00%) |
Jan 29, 2024 | 1.230 | 1.380 | 1.200 | 1.360 | 670,620 | +0.13(+10.57%) |
Jan 26, 2024 | 1.230 | 1.260 | 1.210 | 1.230 | 321,391 | +0.02(+1.65%) |
Jan 25, 2024 | 1.270 | 1.289 | 1.200 | 1.210 | 564,766 | -0.06(-4.72%) |
Jan 24, 2024 | 1.420 | 1.420 | 1.250 | 1.270 | 647,562 | -0.12(-8.63%) |
Jan 23, 2024 | 1.460 | 1.480 | 1.385 | 1.390 | 481,495 | -0.03(-2.11%) |
Jan 22, 2024 | 1.490 | 1.560 | 1.380 | 1.420 | 437,132 | -0.05(-3.40%) |
Jan 19, 2024 | 1.500 | 1.510 | 1.410 | 1.470 | 627,588 | -0.02(-1.34%) |
Jan 18, 2024 | 1.550 | 1.550 | 1.430 | 1.490 | 664,165 | -0.03(-1.97%) |
Jan 17, 2024 | 1.380 | 1.520 | 1.370 | 1.520 | 527,970 | +0.14(+10.14%) |
Jan 16, 2024 | 1.530 | 1.540 | 1.350 | 1.380 | 716,227 | -0.12(-8.00%) |
Jan 12, 2024 | 1.620 | 1.650 | 1.490 | 1.500 | 512,752 | -0.10(-6.25%) |
Jan 11, 2024 | 1.650 | 1.650 | 1.561 | 1.600 | 541,493 | -0.04(-2.44%) |
Jan 10, 2024 | 1.680 | 1.705 | 1.620 | 1.640 | 531,795 | -0.05(-2.96%) |
Jan 09, 2024 | 1.740 | 1.750 | 1.680 | 1.690 | 357,614 | -0.09(-5.06%) |
Jan 08, 2024 | 1.630 | 1.790 | 1.580 | 1.780 | 791,092 | +0.18(+11.25%) |
Jan 05, 2024 | 1.660 | 1.699 | 1.590 | 1.600 | 455,236 | -0.04(-2.44%) |
Jan 04, 2024 | 1.800 | 1.800 | 1.620 | 1.640 | 815,498 | -0.16(-8.89%) |
Jan 03, 2024 | 1.790 | 1.830 | 1.750 | 1.800 | 901,617 | -0.02(-1.10%) |