Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1.600 | 1.660 | 1.530 | 1.610 | 74,066 | +0.01(+0.63%) |
Mar 27, 2024 | 1.570 | 1.620 | 1.540 | 1.600 | 97,935 | +0.03(+1.59%) |
Mar 26, 2024 | 1.580 | 1.610 | 1.550 | 1.575 | 124,105 | +0.02(+1.61%) |
Mar 25, 2024 | 1.590 | 1.600 | 1.510 | 1.550 | 182,847 | -0.05(-3.13%) |
Mar 22, 2024 | 1.600 | 1.615 | 1.530 | 1.600 | 122,863 | +0.00(+0.00%) |
Mar 21, 2024 | 1.570 | 1.610 | 1.540 | 1.600 | 77,488 | +0.05(+3.23%) |
Mar 20, 2024 | 1.480 | 1.590 | 1.460 | 1.550 | 97,347 | +0.04(+2.65%) |
Mar 19, 2024 | 1.490 | 1.540 | 1.459 | 1.510 | 138,273 | +0.02(+1.34%) |
Mar 18, 2024 | 1.590 | 1.650 | 1.490 | 1.490 | 228,593 | -0.10(-6.29%) |
Mar 15, 2024 | 1.600 | 1.715 | 1.575 | 1.590 | 248,653 | -0.02(-1.24%) |
Mar 14, 2024 | 1.810 | 1.810 | 1.560 | 1.610 | 249,855 | -0.19(-10.56%) |
Mar 13, 2024 | 1.800 | 1.850 | 1.670 | 1.800 | 529,421 | +0.07(+4.05%) |
Mar 12, 2024 | 1.750 | 1.790 | 1.640 | 1.730 | 328,980 | -0.02(-1.42%) |
Mar 11, 2024 | 1.880 | 1.890 | 1.750 | 1.755 | 220,417 | -0.14(-7.14%) |
Mar 08, 2024 | 1.910 | 2.030 | 1.820 | 1.890 | 162,506 | -0.01(-0.53%) |
Mar 07, 2024 | 1.980 | 2.000 | 1.830 | 1.900 | 140,513 | -0.06(-3.06%) |
Mar 06, 2024 | 1.890 | 2.000 | 1.730 | 1.960 | 304,135 | +0.00(+0.00%) |
Mar 05, 2024 | 2.320 | 2.650 | 1.940 | 1.960 | 1,043,642 | -0.31(-13.47%) |
Mar 04, 2024 | 1.940 | 2.319 | 1.930 | 2.265 | 851,254 | +0.40(+21.12%) |
Mar 01, 2024 | 1.820 | 1.915 | 1.750 | 1.870 | 252,697 | +0.08(+4.47%) |
Feb 29, 2024 | 1.830 | 1.880 | 1.650 | 1.790 | 199,705 | +0.03(+1.70%) |
Feb 28, 2024 | 1.560 | 1.915 | 1.560 | 1.760 | 825,703 | +0.19(+12.10%) |
Feb 27, 2024 | 1.590 | 1.600 | 1.520 | 1.570 | 94,716 | +0.01(+0.64%) |
Feb 26, 2024 | 1.470 | 1.580 | 1.420 | 1.560 | 205,763 | +0.15(+10.64%) |
Feb 23, 2024 | 1.350 | 1.480 | 1.340 | 1.410 | 139,717 | +0.05(+3.68%) |
Feb 22, 2024 | 1.390 | 1.414 | 1.350 | 1.360 | 115,778 | -0.02(-1.45%) |
Feb 21, 2024 | 1.450 | 1.450 | 1.370 | 1.380 | 146,476 | -0.07(-4.50%) |
Feb 20, 2024 | 1.450 | 1.475 | 1.430 | 1.445 | 103,630 | -0.00(-0.34%) |
Feb 16, 2024 | 1.450 | 1.450 | 1.400 | 1.450 | 63,421 | +0.02(+1.40%) |
Feb 15, 2024 | 1.470 | 1.500 | 1.420 | 1.430 | 83,862 | -0.02(-1.38%) |
Feb 14, 2024 | 1.440 | 1.460 | 1.410 | 1.450 | 64,056 | +0.06(+4.32%) |
Feb 13, 2024 | 1.420 | 1.470 | 1.390 | 1.390 | 114,163 | -0.07(-4.47%) |
Feb 12, 2024 | 1.380 | 1.500 | 1.380 | 1.455 | 209,741 | +0.07(+4.68%) |
Feb 09, 2024 | 1.360 | 1.400 | 1.340 | 1.390 | 80,701 | +0.04(+2.96%) |
Feb 08, 2024 | 1.390 | 1.420 | 1.345 | 1.350 | 84,448 | -0.05(-3.57%) |
Feb 07, 2024 | 1.410 | 1.420 | 1.320 | 1.400 | 145,264 | +0.01(+0.72%) |
Feb 06, 2024 | 1.360 | 1.415 | 1.340 | 1.390 | 61,770 | +0.01(+0.72%) |
Feb 05, 2024 | 1.390 | 1.420 | 1.320 | 1.380 | 127,459 | +0.00(+0.00%) |
Feb 02, 2024 | 1.340 | 1.400 | 1.290 | 1.380 | 89,455 | +0.03(+2.22%) |
Feb 01, 2024 | 1.290 | 1.453 | 1.290 | 1.350 | 133,921 | +0.00(+0.00%) |
Jan 31, 2024 | 1.250 | 1.460 | 1.250 | 1.350 | 315,949 | +0.00(+0.00%) |
Jan 30, 2024 | 1.400 | 1.400 | 1.320 | 1.350 | 280,041 | -0.05(-3.57%) |
Jan 29, 2024 | 1.470 | 1.480 | 1.351 | 1.400 | 570,964 | -0.09(-6.04%) |
Jan 26, 2024 | 1.490 | 1.528 | 1.430 | 1.490 | 153,644 | -0.01(-0.67%) |
Jan 25, 2024 | 1.510 | 1.530 | 1.490 | 1.500 | 230,204 | -0.01(-0.66%) |
Jan 24, 2024 | 1.560 | 1.560 | 1.490 | 1.510 | 99,603 | -0.03(-1.95%) |
Jan 23, 2024 | 1.550 | 1.590 | 1.520 | 1.540 | 74,914 | +0.02(+1.32%) |
Jan 22, 2024 | 1.550 | 1.580 | 1.515 | 1.520 | 83,412 | -0.02(-1.30%) |
Jan 19, 2024 | 1.500 | 1.550 | 1.470 | 1.540 | 143,949 | +0.04(+2.67%) |
Jan 18, 2024 | 1.590 | 1.590 | 1.490 | 1.500 | 67,365 | -0.07(-4.46%) |
Jan 17, 2024 | 1.490 | 1.580 | 1.461 | 1.570 | 71,940 | +0.09(+6.08%) |
Jan 16, 2024 | 1.550 | 1.570 | 1.450 | 1.480 | 182,618 | -0.09(-5.73%) |
Jan 12, 2024 | 1.600 | 1.640 | 1.530 | 1.570 | 111,899 | +0.00(+0.00%) |
Jan 11, 2024 | 1.630 | 1.650 | 1.550 | 1.570 | 109,132 | -0.09(-5.42%) |
Jan 10, 2024 | 1.680 | 1.710 | 1.620 | 1.660 | 71,912 | -0.02(-1.19%) |
Jan 09, 2024 | 1.700 | 1.730 | 1.600 | 1.680 | 277,456 | -0.04(-2.33%) |
Jan 08, 2024 | 1.780 | 1.820 | 1.700 | 1.720 | 165,805 | -0.09(-4.97%) |
Jan 05, 2024 | 1.790 | 1.830 | 1.742 | 1.810 | 133,061 | +0.02(+1.12%) |
Jan 04, 2024 | 1.760 | 1.850 | 1.730 | 1.790 | 96,078 | +0.01(+0.56%) |
Jan 03, 2024 | 1.850 | 1.850 | 1.720 | 1.780 | 112,100 | -0.06(-3.26%) |