Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1.920 | 1.990 | 1.810 | 1.890 | 367,496 | -0.07(-3.57%) |
Mar 27, 2024 | 1.700 | 1.980 | 1.700 | 1.960 | 592,899 | +0.17(+9.50%) |
Mar 26, 2024 | 1.750 | 1.830 | 1.720 | 1.790 | 212,847 | +0.07(+4.07%) |
Mar 25, 2024 | 1.830 | 1.830 | 1.690 | 1.720 | 282,127 | -0.10(-5.75%) |
Mar 22, 2024 | 1.830 | 1.840 | 1.760 | 1.825 | 392,379 | -0.01(-0.27%) |
Mar 21, 2024 | 1.680 | 1.830 | 1.635 | 1.830 | 348,310 | +0.15(+8.82%) |
Mar 20, 2024 | 1.700 | 1.720 | 1.660 | 1.682 | 84,025 | -0.05(-2.80%) |
Mar 19, 2024 | 1.750 | 1.770 | 1.680 | 1.730 | 253,675 | -0.07(-3.89%) |
Mar 18, 2024 | 1.730 | 1.812 | 1.730 | 1.800 | 426,921 | +0.09(+5.26%) |
Mar 15, 2024 | 1.590 | 1.800 | 1.500 | 1.710 | 777,877 | +0.10(+6.21%) |
Mar 14, 2024 | 1.550 | 1.690 | 1.519 | 1.610 | 536,428 | -0.04(-2.42%) |
Mar 13, 2024 | 1.530 | 1.650 | 1.530 | 1.650 | 203,709 | +0.08(+5.10%) |
Mar 12, 2024 | 1.540 | 1.580 | 1.530 | 1.570 | 164,938 | +0.03(+1.95%) |
Mar 11, 2024 | 1.610 | 1.610 | 1.530 | 1.540 | 568,514 | -0.11(-6.43%) |
Mar 08, 2024 | 1.650 | 1.730 | 1.590 | 1.646 | 260,569 | +0.06(+3.51%) |
Mar 07, 2024 | 1.620 | 1.700 | 1.560 | 1.590 | 301,578 | -0.04(-2.37%) |
Mar 06, 2024 | 1.680 | 1.690 | 1.610 | 1.629 | 334,284 | -0.04(-2.48%) |
Mar 05, 2024 | 1.710 | 1.840 | 1.670 | 1.670 | 491,602 | -0.06(-3.47%) |
Mar 04, 2024 | 1.740 | 1.780 | 1.710 | 1.730 | 198,365 | -0.03(-1.70%) |
Mar 01, 2024 | 1.690 | 1.780 | 1.673 | 1.760 | 55,793 | +0.05(+2.92%) |
Feb 29, 2024 | 1.570 | 1.755 | 1.570 | 1.710 | 237,362 | +0.01(+0.71%) |
Feb 28, 2024 | 1.690 | 1.770 | 1.670 | 1.698 | 177,596 | -0.02(-1.39%) |
Feb 27, 2024 | 1.750 | 1.790 | 1.700 | 1.722 | 293,401 | -0.05(-2.71%) |
Feb 26, 2024 | 1.830 | 1.850 | 1.700 | 1.770 | 537,028 | -0.06(-3.28%) |
Feb 23, 2024 | 1.800 | 1.830 | 1.631 | 1.830 | 595,608 | +0.12(+7.02%) |
Feb 22, 2024 | 1.630 | 1.720 | 1.590 | 1.710 | 448,048 | +0.08(+4.91%) |
Feb 21, 2024 | 1.650 | 1.740 | 1.560 | 1.630 | 1,481,830 | -0.09(-5.23%) |
Feb 20, 2024 | 1.650 | 1.730 | 1.633 | 1.720 | 690,515 | +0.03(+1.78%) |
Feb 16, 2024 | 1.690 | 1.730 | 1.610 | 1.690 | 657,008 | -0.04(-2.31%) |
Feb 15, 2024 | 1.710 | 1.830 | 1.670 | 1.730 | 674,332 | +0.00(+0.29%) |
Feb 14, 2024 | 1.806 | 1.820 | 1.650 | 1.725 | 404,736 | -0.05(-3.09%) |
Feb 13, 2024 | 1.970 | 2.050 | 1.780 | 1.780 | 365,719 | -0.20(-10.10%) |
Feb 12, 2024 | 2.020 | 2.190 | 1.970 | 1.980 | 484,259 | -0.20(-9.17%) |
Feb 09, 2024 | 2.154 | 2.190 | 2.140 | 2.180 | 101,141 | +0.00(+0.00%) |
Feb 08, 2024 | 2.190 | 2.250 | 2.120 | 2.180 | 581,583 | -0.07(-3.11%) |
Feb 07, 2024 | 2.210 | 2.259 | 2.140 | 2.250 | 421,117 | +0.00(+0.07%) |
Feb 06, 2024 | 2.100 | 2.450 | 2.100 | 2.248 | 546,339 | +0.09(+4.10%) |
Feb 05, 2024 | 2.199 | 2.220 | 2.090 | 2.160 | 408,808 | -0.14(-6.09%) |
Feb 02, 2024 | 2.080 | 2.390 | 2.080 | 2.300 | 1,024,493 | +0.16(+7.48%) |
Feb 01, 2024 | 2.000 | 2.150 | 1.990 | 2.140 | 792,927 | +0.15(+7.54%) |
Jan 31, 2024 | 2.000 | 2.080 | 1.930 | 1.990 | 438,408 | -0.11(-5.24%) |
Jan 30, 2024 | 2.080 | 2.120 | 1.980 | 2.100 | 487,955 | +0.04(+1.94%) |
Jan 29, 2024 | 2.085 | 2.085 | 1.890 | 2.060 | 491,042 | -0.01(-0.48%) |
Jan 26, 2024 | 2.100 | 2.110 | 1.990 | 2.070 | 358,653 | -0.02(-0.96%) |
Jan 25, 2024 | 1.990 | 2.130 | 1.980 | 2.090 | 427,583 | +0.09(+4.50%) |
Jan 24, 2024 | 1.950 | 2.030 | 1.930 | 2.000 | 462,474 | +0.07(+3.63%) |
Jan 23, 2024 | 1.980 | 2.020 | 1.880 | 1.930 | 146,410 | -0.05(-2.28%) |
Jan 22, 2024 | 1.860 | 2.020 | 1.860 | 1.975 | 329,759 | +0.03(+1.28%) |
Jan 19, 2024 | 1.910 | 1.970 | 1.820 | 1.950 | 314,516 | +0.04(+2.09%) |
Jan 18, 2024 | 1.900 | 2.050 | 1.870 | 1.910 | 139,130 | -0.07(-3.54%) |
Jan 17, 2024 | 2.010 | 2.065 | 1.950 | 1.980 | 435,723 | -0.09(-4.35%) |
Jan 16, 2024 | 2.010 | 2.160 | 1.900 | 2.070 | 690,003 | +0.10(+5.08%) |
Jan 12, 2024 | 1.805 | 2.000 | 1.788 | 1.970 | 643,079 | +0.19(+10.67%) |
Jan 11, 2024 | 1.670 | 1.790 | 1.670 | 1.780 | 148,740 | +0.10(+5.95%) |
Jan 10, 2024 | 1.800 | 1.800 | 1.670 | 1.680 | 398,789 | -0.12(-6.67%) |
Jan 09, 2024 | 1.800 | 1.860 | 1.720 | 1.800 | 287,782 | -0.05(-2.70%) |
Jan 08, 2024 | 1.880 | 1.900 | 1.800 | 1.850 | 279,490 | -0.04(-2.12%) |
Jan 05, 2024 | 1.800 | 1.940 | 1.710 | 1.890 | 781,290 | +0.05(+2.72%) |
Jan 04, 2024 | 1.790 | 1.860 | 1.700 | 1.840 | 383,072 | +0.06(+3.37%) |
Jan 03, 2024 | 1.600 | 1.790 | 1.580 | 1.780 | 464,607 | +0.17(+10.56%) |