Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1.690 | 1.968 | 1.660 | 1.740 | 470,059 | +0.13(+8.07%) |
Mar 27, 2024 | 1.350 | 1.647 | 1.340 | 1.610 | 366,628 | +0.28(+21.05%) |
Mar 26, 2024 | 1.250 | 1.330 | 1.200 | 1.330 | 134,388 | +0.06(+4.72%) |
Mar 25, 2024 | 1.220 | 1.270 | 1.180 | 1.270 | 111,161 | -0.01(-0.78%) |
Mar 22, 2024 | 1.210 | 1.280 | 1.210 | 1.280 | 68,139 | +0.04(+3.23%) |
Mar 21, 2024 | 1.180 | 1.250 | 1.171 | 1.240 | 23,219 | -0.01(-0.80%) |
Mar 20, 2024 | 1.200 | 1.270 | 1.170 | 1.250 | 83,414 | +0.05(+4.17%) |
Mar 19, 2024 | 1.270 | 1.270 | 1.200 | 1.200 | 19,631 | -0.04(-3.23%) |
Mar 18, 2024 | 1.320 | 1.320 | 1.160 | 1.240 | 94,165 | -0.06(-4.62%) |
Mar 15, 2024 | 1.110 | 1.300 | 1.110 | 1.300 | 161,959 | +0.18(+16.07%) |
Mar 14, 2024 | 1.250 | 1.290 | 1.100 | 1.120 | 132,083 | -0.08(-6.67%) |
Mar 13, 2024 | 1.300 | 1.300 | 1.190 | 1.200 | 47,865 | -0.08(-6.25%) |
Mar 12, 2024 | 1.210 | 1.280 | 1.160 | 1.280 | 50,744 | +0.12(+10.34%) |
Mar 11, 2024 | 1.240 | 1.300 | 1.150 | 1.160 | 84,743 | -0.08(-6.45%) |
Mar 08, 2024 | 1.200 | 1.315 | 1.200 | 1.240 | 47,657 | +0.04(+3.32%) |
Mar 07, 2024 | 1.330 | 1.340 | 1.200 | 1.200 | 33,266 | -0.13(-9.76%) |
Mar 06, 2024 | 1.390 | 1.390 | 1.230 | 1.330 | 58,125 | +0.00(+0.00%) |
Mar 05, 2024 | 1.430 | 1.430 | 1.250 | 1.330 | 53,229 | -0.03(-2.21%) |
Mar 04, 2024 | 1.280 | 1.400 | 1.240 | 1.360 | 200,964 | +0.18(+15.25%) |
Mar 01, 2024 | 1.160 | 1.195 | 1.100 | 1.180 | 17,164 | +0.00(+0.00%) |
Feb 29, 2024 | 1.200 | 1.210 | 1.120 | 1.180 | 12,958 | +0.00(+0.00%) |
Feb 28, 2024 | 1.240 | 1.250 | 1.180 | 1.180 | 26,018 | -0.08(-6.35%) |
Feb 27, 2024 | 1.210 | 1.300 | 1.180 | 1.260 | 18,477 | +0.03(+2.44%) |
Feb 26, 2024 | 1.240 | 1.268 | 1.200 | 1.230 | 20,738 | -0.01(-0.40%) |
Feb 23, 2024 | 1.160 | 1.290 | 0.9800 | 1.235 | 3,139,408 | +0.16(+14.35%) |
Feb 22, 2024 | 1.140 | 1.180 | 1.080 | 1.080 | 16,241 | -0.04(-3.57%) |
Feb 21, 2024 | 1.180 | 1.180 | 1.110 | 1.120 | 30,106 | -0.03(-2.61%) |
Feb 20, 2024 | 1.280 | 1.310 | 1.150 | 1.150 | 35,216 | -0.15(-11.54%) |
Feb 16, 2024 | 1.220 | 1.300 | 1.210 | 1.300 | 24,605 | +0.09(+7.44%) |
Feb 15, 2024 | 1.191 | 1.340 | 1.190 | 1.210 | 20,292 | +0.01(+0.83%) |
Feb 14, 2024 | 1.250 | 1.285 | 1.200 | 1.200 | 27,199 | -0.03(-2.04%) |
Feb 13, 2024 | 1.260 | 1.330 | 1.211 | 1.225 | 87,792 | -0.05(-3.92%) |
Feb 12, 2024 | 1.400 | 1.410 | 1.260 | 1.275 | 55,433 | -0.12(-8.93%) |
Feb 09, 2024 | 1.100 | 1.490 | 1.100 | 1.400 | 336,531 | +0.29(+26.13%) |
Feb 08, 2024 | 1.200 | 1.200 | 1.040 | 1.110 | 21,840 | -0.05(-4.31%) |
Feb 07, 2024 | 1.060 | 1.300 | 1.030 | 1.160 | 103,660 | +0.08(+7.41%) |
Feb 06, 2024 | 1.150 | 1.190 | 1.050 | 1.080 | 66,008 | -0.06(-5.26%) |
Feb 05, 2024 | 1.020 | 1.200 | 0.9900 | 1.140 | 68,737 | +0.09(+8.57%) |
Feb 02, 2024 | 1.000 | 1.060 | 1.000 | 1.050 | 19,183 | +0.04(+3.96%) |
Feb 01, 2024 | 1.120 | 1.160 | 0.9000 | 1.010 | 138,718 | -0.16(-13.68%) |
Jan 31, 2024 | 1.110 | 1.260 | 1.110 | 1.170 | 18,160 | +0.05(+4.46%) |
Jan 30, 2024 | 1.290 | 1.290 | 1.100 | 1.120 | 75,617 | -0.11(-8.94%) |
Jan 29, 2024 | 1.190 | 1.263 | 1.170 | 1.230 | 21,166 | -0.04(-3.15%) |
Jan 26, 2024 | 1.300 | 1.300 | 1.235 | 1.270 | 14,840 | -0.03(-2.31%) |
Jan 25, 2024 | 1.260 | 1.310 | 1.146 | 1.300 | 107,300 | +0.04(+3.17%) |
Jan 24, 2024 | 1.270 | 1.330 | 1.141 | 1.260 | 127,393 | +0.02(+1.61%) |
Jan 23, 2024 | 1.161 | 1.240 | 1.150 | 1.240 | 106,630 | +0.08(+6.90%) |
Jan 22, 2024 | 1.070 | 1.250 | 1.050 | 1.160 | 62,917 | +0.11(+10.48%) |
Jan 19, 2024 | 1.130 | 1.130 | 1.050 | 1.050 | 10,306 | -0.02(-1.87%) |
Jan 18, 2024 | 1.060 | 1.131 | 1.040 | 1.070 | 19,034 | -0.01(-0.93%) |
Jan 17, 2024 | 1.030 | 1.173 | 0.9991 | 1.080 | 77,791 | +0.05(+4.86%) |
Jan 16, 2024 | 1.110 | 1.090 | 0.9800 | 1.030 | 58,322 | -0.07(-6.78%) |
Jan 12, 2024 | 1.140 | 1.170 | 1.105 | 1.105 | 14,380 | -0.04(-3.31%) |
Jan 11, 2024 | 1.200 | 1.220 | 1.130 | 1.143 | 29,574 | -0.06(-4.91%) |
Jan 10, 2024 | 1.220 | 1.260 | 1.040 | 1.202 | 239,940 | +0.00(+0.13%) |
Jan 09, 2024 | 1.230 | 1.230 | 1.160 | 1.200 | 51,111 | +0.00(+0.00%) |
Jan 08, 2024 | 1.140 | 1.250 | 1.050 | 1.200 | 102,020 | +0.02(+1.69%) |
Jan 05, 2024 | 1.170 | 1.220 | 1.170 | 1.180 | 38,974 | -0.04(-3.28%) |
Jan 04, 2024 | 1.250 | 1.250 | 1.160 | 1.220 | 103,726 | -0.01(-0.81%) |
Jan 03, 2024 | 1.230 | 1.270 | 1.145 | 1.230 | 103,966 | +0.00(+0.00%) |