Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1.710 | 1.740 | 1.705 | 1.730 | 48,278 | +0.00(+0.00%) |
Mar 27, 2024 | 1.750 | 1.750 | 1.720 | 1.730 | 72,599 | -0.01(-0.57%) |
Mar 26, 2024 | 1.745 | 1.755 | 1.730 | 1.740 | 132,527 | +0.01(+0.58%) |
Mar 25, 2024 | 1.720 | 1.770 | 1.720 | 1.730 | 89,266 | +0.00(+0.00%) |
Mar 22, 2024 | 1.760 | 1.770 | 1.730 | 1.730 | 53,332 | -0.06(-3.35%) |
Mar 21, 2024 | 1.840 | 1.840 | 1.790 | 1.790 | 79,175 | -0.03(-1.65%) |
Mar 20, 2024 | 1.760 | 1.830 | 1.760 | 1.820 | 100,839 | +0.06(+3.41%) |
Mar 19, 2024 | 1.780 | 1.790 | 1.750 | 1.760 | 119,876 | -0.06(-3.56%) |
Mar 18, 2024 | 1.890 | 1.900 | 1.820 | 1.825 | 97,277 | -0.16(-7.83%) |
Mar 15, 2024 | 1.980 | 2.000 | 1.960 | 1.980 | 202,912 | +0.20(+11.11%) |
Mar 14, 2024 | 1.850 | 1.850 | 1.760 | 1.782 | 46,429 | -0.08(-4.19%) |
Mar 13, 2024 | 1.875 | 1.890 | 1.860 | 1.860 | 38,133 | -0.00(-0.21%) |
Mar 12, 2024 | 1.876 | 1.880 | 1.820 | 1.864 | 125,651 | +0.05(+2.98%) |
Mar 11, 2024 | 1.920 | 1.920 | 1.800 | 1.810 | 166,158 | +0.03(+1.69%) |
Mar 08, 2024 | 1.830 | 1.960 | 1.780 | 1.780 | 189,089 | -0.86(-32.58%) |
Mar 07, 2024 | 3.190 | 3.220 | 2.640 | 2.640 | 215,865 | -0.55(-17.24%) |
Mar 06, 2024 | 3.240 | 3.240 | 3.190 | 3.190 | 46,214 | +0.15(+4.93%) |
Mar 05, 2024 | 3.120 | 3.150 | 3.040 | 3.040 | 86,889 | -0.12(-3.81%) |
Mar 04, 2024 | 3.185 | 3.190 | 3.160 | 3.160 | 44,782 | -0.24(-7.05%) |
Mar 01, 2024 | 3.290 | 3.400 | 3.290 | 3.400 | 59,026 | -0.01(-0.29%) |
Feb 29, 2024 | 3.430 | 3.430 | 3.390 | 3.410 | 176,734 | -0.16(-4.48%) |
Feb 28, 2024 | 3.520 | 3.608 | 3.520 | 3.570 | 60,775 | +0.23(+6.89%) |
Feb 27, 2024 | 3.280 | 3.410 | 3.280 | 3.340 | 81,102 | +0.35(+11.71%) |
Feb 26, 2024 | 3.010 | 3.022 | 2.960 | 2.990 | 44,318 | -0.34(-10.21%) |
Feb 23, 2024 | 3.350 | 3.380 | 3.330 | 3.330 | 41,702 | +0.08(+2.46%) |
Feb 22, 2024 | 3.260 | 3.290 | 3.210 | 3.250 | 52,352 | +0.00(+0.00%) |
Feb 21, 2024 | 3.220 | 3.250 | 3.180 | 3.250 | 43,932 | +0.01(+0.31%) |
Feb 20, 2024 | 3.220 | 3.270 | 3.190 | 3.240 | 73,371 | -0.04(-1.22%) |
Feb 16, 2024 | 3.300 | 3.310 | 3.265 | 3.280 | 14,723 | -0.06(-1.65%) |
Feb 15, 2024 | 3.350 | 3.350 | 3.290 | 3.335 | 110,611 | +0.06(+1.68%) |
Feb 14, 2024 | 3.280 | 3.310 | 3.250 | 3.280 | 130,526 | +0.07(+2.18%) |
Feb 13, 2024 | 3.220 | 3.270 | 3.180 | 3.210 | 131,914 | -0.26(-7.49%) |
Feb 12, 2024 | 3.530 | 3.540 | 3.470 | 3.470 | 25,962 | +0.00(+0.00%) |
Feb 09, 2024 | 3.430 | 3.470 | 3.370 | 3.470 | 81,267 | +0.00(+0.00%) |
Feb 08, 2024 | 3.437 | 3.480 | 3.437 | 3.470 | 150,071 | +0.11(+3.27%) |
Feb 07, 2024 | 3.410 | 3.410 | 3.360 | 3.360 | 64,044 | -0.28(-7.69%) |
Feb 06, 2024 | 3.520 | 3.660 | 3.520 | 3.640 | 128,624 | +0.31(+9.31%) |
Feb 05, 2024 | 3.280 | 3.330 | 3.270 | 3.330 | 59,243 | +0.10(+3.10%) |
Feb 02, 2024 | 3.225 | 3.260 | 3.200 | 3.230 | 37,338 | +0.03(+0.94%) |
Feb 01, 2024 | 3.230 | 3.230 | 3.150 | 3.200 | 83,366 | -0.09(-2.74%) |
Jan 31, 2024 | 3.305 | 3.337 | 3.270 | 3.290 | 57,721 | -0.13(-3.80%) |
Jan 30, 2024 | 3.405 | 3.469 | 3.390 | 3.420 | 27,902 | -0.11(-3.12%) |
Jan 29, 2024 | 3.550 | 3.560 | 3.490 | 3.530 | 45,630 | -0.10(-2.75%) |
Jan 26, 2024 | 3.605 | 3.630 | 3.570 | 3.630 | 10,146 | +0.14(+4.01%) |
Jan 25, 2024 | 3.455 | 3.490 | 3.420 | 3.490 | 100,630 | -0.04(-1.13%) |
Jan 24, 2024 | 3.500 | 3.530 | 3.460 | 3.530 | 181,817 | +0.06(+1.73%) |
Jan 23, 2024 | 3.385 | 3.470 | 3.355 | 3.470 | 181,529 | +0.42(+13.77%) |
Jan 22, 2024 | 3.080 | 3.090 | 3.050 | 3.050 | 123,281 | -0.11(-3.48%) |
Jan 19, 2024 | 3.080 | 3.160 | 3.080 | 3.160 | 55,385 | -0.12(-3.66%) |
Jan 18, 2024 | 3.224 | 3.280 | 3.220 | 3.280 | 385,725 | -0.02(-0.61%) |
Jan 17, 2024 | 3.350 | 3.360 | 3.300 | 3.300 | 149,057 | -0.03(-0.90%) |
Jan 16, 2024 | 3.160 | 3.330 | 3.140 | 3.330 | 47,963 | -0.20(-5.67%) |
Jan 12, 2024 | 3.500 | 3.550 | 3.500 | 3.530 | 13,015 | -0.04(-1.12%) |
Jan 11, 2024 | 3.582 | 3.582 | 3.500 | 3.570 | 15,789 | -0.06(-1.65%) |
Jan 10, 2024 | 3.665 | 3.670 | 3.630 | 3.630 | 2,648 | -0.04(-1.09%) |
Jan 09, 2024 | 3.632 | 3.670 | 3.630 | 3.670 | 2,376 | -0.06(-1.61%) |
Jan 08, 2024 | 3.640 | 3.730 | 3.640 | 3.730 | 21,269 | +0.08(+2.19%) |
Jan 05, 2024 | 3.580 | 3.680 | 3.580 | 3.650 | 6,215 | +0.07(+1.96%) |
Jan 04, 2024 | 3.595 | 3.640 | 3.580 | 3.580 | 8,294 | -0.06(-1.65%) |
Jan 03, 2024 | 3.599 | 3.680 | 3.599 | 3.640 | 17,177 | -0.11(-2.93%) |