Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1.970 | 2.055 | 1.970 | 2.020 | 90,470 | -0.08(-3.81%) |
Mar 27, 2024 | 2.006 | 2.100 | 1.950 | 2.100 | 160,968 | +0.10(+4.74%) |
Mar 26, 2024 | 2.000 | 2.005 | 1.950 | 2.005 | 54,201 | +0.05(+2.82%) |
Mar 25, 2024 | 2.015 | 2.030 | 1.930 | 1.950 | 88,753 | -0.06(-2.99%) |
Mar 22, 2024 | 2.060 | 2.070 | 2.007 | 2.010 | 28,558 | -0.01(-0.50%) |
Mar 21, 2024 | 2.030 | 2.035 | 1.970 | 2.020 | 61,509 | -0.01(-0.35%) |
Mar 20, 2024 | 2.020 | 2.060 | 2.000 | 2.027 | 137,470 | -0.00(-0.15%) |
Mar 19, 2024 | 1.980 | 2.075 | 1.980 | 2.030 | 120,980 | +0.04(+2.01%) |
Mar 18, 2024 | 1.975 | 2.030 | 1.930 | 1.990 | 51,663 | +0.00(+0.00%) |
Mar 15, 2024 | 1.985 | 2.035 | 1.985 | 1.990 | 87,082 | -0.01(-0.50%) |
Mar 14, 2024 | 2.030 | 2.050 | 1.980 | 2.000 | 52,587 | -0.02(-1.23%) |
Mar 13, 2024 | 2.000 | 2.080 | 1.985 | 2.025 | 70,218 | +0.02(+1.25%) |
Mar 12, 2024 | 2.050 | 2.062 | 1.970 | 2.000 | 87,583 | -0.02(-1.23%) |
Mar 11, 2024 | 1.960 | 2.050 | 1.920 | 2.025 | 26,515 | +0.06(+3.05%) |
Mar 08, 2024 | 1.910 | 1.990 | 1.880 | 1.965 | 18,956 | +0.06(+2.88%) |
Mar 07, 2024 | 1.940 | 2.010 | 1.910 | 1.910 | 46,237 | -0.06(-3.05%) |
Mar 06, 2024 | 1.980 | 2.000 | 1.810 | 1.970 | 74,563 | -0.01(-0.51%) |
Mar 05, 2024 | 2.010 | 2.100 | 1.970 | 1.980 | 140,167 | -0.02(-1.08%) |
Mar 04, 2024 | 1.900 | 2.070 | 1.900 | 2.002 | 165,430 | +0.06(+3.18%) |
Mar 01, 2024 | 1.890 | 2.005 | 1.860 | 1.940 | 140,241 | +0.05(+2.65%) |
Feb 29, 2024 | 1.875 | 1.960 | 1.850 | 1.890 | 80,230 | +0.04(+2.16%) |
Feb 28, 2024 | 1.903 | 1.930 | 1.850 | 1.850 | 16,671 | -0.06(-3.14%) |
Feb 27, 2024 | 1.900 | 1.945 | 1.820 | 1.910 | 24,303 | +0.01(+0.53%) |
Feb 26, 2024 | 1.940 | 1.940 | 1.820 | 1.900 | 24,933 | -0.02(-0.78%) |
Feb 23, 2024 | 1.800 | 1.950 | 1.710 | 1.915 | 139,438 | +0.10(+5.80%) |
Feb 22, 2024 | 1.775 | 1.840 | 1.700 | 1.810 | 96,991 | +0.05(+2.84%) |
Feb 21, 2024 | 1.850 | 1.850 | 1.680 | 1.760 | 56,884 | -0.07(-3.77%) |
Feb 20, 2024 | 1.852 | 1.860 | 1.800 | 1.829 | 30,614 | -0.02(-1.14%) |
Feb 16, 2024 | 1.888 | 2.095 | 1.810 | 1.850 | 308,880 | +0.06(+3.18%) |
Feb 15, 2024 | 1.730 | 1.800 | 1.700 | 1.793 | 105,279 | +0.05(+3.05%) |
Feb 14, 2024 | 1.790 | 1.790 | 1.728 | 1.740 | 35,846 | -0.04(-2.25%) |
Feb 13, 2024 | 1.850 | 1.870 | 1.770 | 1.780 | 21,091 | -0.08(-4.56%) |
Feb 12, 2024 | 1.930 | 1.930 | 1.850 | 1.865 | 34,794 | -0.03(-1.84%) |
Feb 09, 2024 | 1.860 | 1.935 | 1.800 | 1.900 | 87,312 | +0.02(+1.06%) |
Feb 08, 2024 | 1.820 | 1.900 | 1.770 | 1.880 | 176,175 | +0.11(+6.21%) |
Feb 07, 2024 | 1.870 | 1.870 | 1.770 | 1.770 | 11,864 | -0.08(-4.32%) |
Feb 06, 2024 | 1.835 | 1.850 | 1.820 | 1.850 | 44,303 | +0.02(+1.09%) |
Feb 05, 2024 | 1.830 | 1.880 | 1.820 | 1.830 | 58,214 | +0.01(+0.27%) |
Feb 02, 2024 | 1.794 | 1.850 | 1.750 | 1.825 | 52,074 | -0.02(-0.82%) |
Feb 01, 2024 | 1.905 | 1.910 | 1.810 | 1.840 | 16,810 | -0.07(-3.66%) |
Jan 31, 2024 | 1.880 | 1.935 | 1.870 | 1.910 | 120,003 | +0.03(+1.87%) |
Jan 30, 2024 | 1.880 | 2.000 | 1.870 | 1.875 | 134,251 | +0.00(+0.27%) |
Jan 29, 2024 | 1.970 | 1.970 | 1.860 | 1.870 | 36,924 | -0.06(-3.11%) |
Jan 26, 2024 | 1.930 | 1.955 | 1.900 | 1.930 | 9,053 | -0.02(-0.90%) |
Jan 25, 2024 | 1.885 | 2.000 | 1.870 | 1.948 | 80,080 | -0.02(-1.14%) |
Jan 24, 2024 | 1.930 | 1.980 | 1.860 | 1.970 | 75,627 | +0.04(+2.07%) |
Jan 23, 2024 | 1.900 | 1.985 | 1.880 | 1.930 | 38,975 | +0.00(+0.26%) |
Jan 22, 2024 | 1.910 | 1.938 | 1.880 | 1.925 | 42,418 | -0.01(-0.77%) |
Jan 19, 2024 | 1.960 | 1.965 | 1.820 | 1.940 | 63,160 | -0.06(-3.00%) |
Jan 18, 2024 | 1.990 | 2.080 | 1.950 | 2.000 | 91,101 | +0.00(+0.00%) |
Jan 17, 2024 | 1.950 | 2.000 | 1.930 | 2.000 | 146,560 | +0.03(+1.52%) |
Jan 16, 2024 | 2.000 | 2.000 | 1.940 | 1.970 | 36,708 | -0.03(-1.50%) |
Jan 12, 2024 | 1.875 | 2.000 | 1.875 | 2.000 | 77,133 | +0.14(+7.53%) |
Jan 11, 2024 | 1.893 | 1.900 | 1.850 | 1.860 | 26,480 | -0.03(-1.85%) |
Jan 10, 2024 | 1.910 | 1.970 | 1.820 | 1.895 | 105,958 | -0.10(-5.25%) |
Jan 09, 2024 | 1.950 | 2.000 | 1.830 | 2.000 | 123,283 | +0.05(+2.56%) |
Jan 08, 2024 | 1.990 | 2.010 | 1.900 | 1.950 | 80,973 | -0.07(-3.23%) |
Jan 05, 2024 | 1.970 | 2.090 | 1.960 | 2.015 | 70,593 | +0.06(+2.81%) |
Jan 04, 2024 | 2.037 | 2.037 | 1.900 | 1.960 | 96,103 | -0.10(-4.62%) |
Jan 03, 2024 | 2.010 | 2.120 | 2.010 | 2.055 | 34,137 | -0.15(-6.59%) |