Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1.670 | 1.750 | 1.590 | 1.710 | 16,129 | +0.03(+1.79%) |
Mar 27, 2024 | 1.710 | 1.733 | 1.610 | 1.680 | 11,510 | +0.00(+0.00%) |
Mar 26, 2024 | 1.790 | 1.790 | 1.580 | 1.680 | 20,679 | -0.04(-2.33%) |
Mar 25, 2024 | 1.810 | 1.810 | 1.650 | 1.720 | 13,872 | -0.05(-2.82%) |
Mar 22, 2024 | 1.700 | 1.850 | 1.610 | 1.770 | 68,229 | +0.07(+4.12%) |
Mar 21, 2024 | 1.680 | 1.940 | 1.600 | 1.700 | 290,721 | +0.02(+1.19%) |
Mar 20, 2024 | 1.600 | 1.730 | 1.500 | 1.680 | 77,343 | +0.07(+4.35%) |
Mar 19, 2024 | 1.780 | 1.800 | 1.540 | 1.610 | 84,397 | -0.16(-9.04%) |
Mar 18, 2024 | 1.760 | 1.966 | 1.720 | 1.770 | 26,228 | +0.01(+0.57%) |
Mar 15, 2024 | 1.960 | 1.990 | 1.760 | 1.760 | 52,383 | -0.27(-13.30%) |
Mar 14, 2024 | 2.120 | 2.150 | 1.880 | 2.030 | 63,611 | -0.05(-2.40%) |
Mar 13, 2024 | 1.960 | 2.180 | 1.890 | 2.080 | 44,876 | +0.17(+8.90%) |
Mar 12, 2024 | 1.940 | 1.980 | 1.880 | 1.910 | 15,966 | -0.03(-1.55%) |
Mar 11, 2024 | 1.880 | 1.940 | 1.760 | 1.940 | 53,004 | +0.10(+5.43%) |
Mar 08, 2024 | 1.890 | 1.930 | 1.780 | 1.840 | 35,218 | -0.01(-0.54%) |
Mar 07, 2024 | 1.800 | 1.950 | 1.650 | 1.850 | 164,511 | +0.09(+5.11%) |
Mar 06, 2024 | 1.750 | 1.869 | 1.665 | 1.760 | 26,541 | -0.01(-0.56%) |
Mar 05, 2024 | 1.550 | 1.990 | 1.550 | 1.770 | 110,432 | +0.24(+15.69%) |
Mar 04, 2024 | 1.780 | 1.900 | 1.460 | 1.530 | 65,092 | -0.32(-17.30%) |
Mar 01, 2024 | 1.790 | 1.990 | 1.770 | 1.850 | 44,830 | +0.02(+1.09%) |
Feb 29, 2024 | 1.830 | 2.080 | 1.711 | 1.830 | 132,899 | -0.10(-5.18%) |
Feb 28, 2024 | 1.990 | 2.080 | 1.700 | 1.930 | 83,321 | -0.04(-2.03%) |
Feb 27, 2024 | 1.840 | 2.150 | 1.840 | 1.970 | 198,741 | +0.04(+2.07%) |
Feb 26, 2024 | 1.670 | 2.220 | 1.620 | 1.930 | 796,551 | +0.21(+12.21%) |
Feb 23, 2024 | 1.300 | 2.490 | 1.270 | 1.720 | 13,080,654 | +0.47(+37.60%) |
Feb 22, 2024 | 1.800 | 2.190 | 1.130 | 1.250 | 6,140,913 | -0.15(-10.39%) |
Feb 21, 2024 | 1.435 | 1.435 | 1.346 | 1.395 | 15,568 | +0.03(+2.57%) |
Feb 20, 2024 | 1.350 | 1.410 | 1.320 | 1.360 | 5,527 | -0.04(-3.20%) |
Feb 16, 2024 | 1.480 | 1.490 | 1.405 | 1.405 | 2,419 | -0.08(-5.70%) |
Feb 15, 2024 | 1.450 | 1.490 | 1.450 | 1.490 | 1,790 | +0.14(+10.37%) |
Feb 14, 2024 | 1.350 | 1.578 | 1.349 | 1.350 | 4,320 | -0.03(-2.49%) |
Feb 13, 2024 | 1.310 | 1.385 | 1.310 | 1.385 | 890 | +0.07(+5.69%) |
Feb 12, 2024 | 1.398 | 1.398 | 1.250 | 1.310 | 8,826 | -0.04(-2.96%) |
Feb 09, 2024 | 1.350 | 1.350 | 1.350 | 1.350 | 1,062 | -0.04(-2.88%) |
Feb 08, 2024 | 1.330 | 1.400 | 1.260 | 1.390 | 4,054 | +0.09(+6.92%) |
Feb 07, 2024 | 1.310 | 1.320 | 1.300 | 1.300 | 3,594 | -0.14(-9.72%) |
Feb 06, 2024 | 1.330 | 1.440 | 1.330 | 1.440 | 1,922 | +0.11(+8.26%) |
Feb 05, 2024 | 1.450 | 1.450 | 1.310 | 1.330 | 4,744 | -0.05(-3.62%) |
Feb 02, 2024 | 1.500 | 1.500 | 1.350 | 1.380 | 7,789 | -0.12(-7.69%) |
Feb 01, 2024 | 1.495 | 1.495 | 1.495 | 1.495 | 323 | -0.08(-5.27%) |
Jan 31, 2024 | 1.600 | 1.600 | 1.450 | 1.578 | 2,288 | -0.01(-0.60%) |
Jan 30, 2024 | 1.588 | 1.588 | 1.588 | 1.588 | 797 | +0.06(+3.77%) |
Jan 26, 2024 | 1.530 | 168 | -0.03(-1.90%) | |||
Jan 25, 2024 | 1.490 | 1.590 | 1.480 | 1.560 | 1,765 | -0.00(-0.02%) |
Jan 24, 2024 | 1.480 | 1.560 | 1.480 | 1.560 | 3,750 | +0.03(+1.63%) |
Jan 23, 2024 | 1.520 | 1.590 | 1.520 | 1.535 | 1,635 | +0.02(+1.66%) |
Jan 22, 2024 | 1.540 | 1.566 | 1.510 | 1.510 | 14,363 | +0.01(+0.67%) |
Jan 19, 2024 | 1.500 | 1.520 | 1.500 | 1.500 | 2,424 | -0.06(-3.85%) |
Jan 18, 2024 | 1.560 | 1.560 | 1.560 | 1.560 | 287 | +0.06(+3.95%) |
Jan 17, 2024 | 1.501 | 1.501 | 1.501 | 1.501 | 289 | -0.06(-3.80%) |
Jan 16, 2024 | 1.550 | 1.560 | 1.530 | 1.560 | 949 | +0.08(+5.41%) |
Jan 12, 2024 | 1.615 | 1.615 | 1.480 | 1.480 | 11,883 | -0.18(-10.84%) |
Jan 11, 2024 | 1.630 | 1.660 | 1.630 | 1.660 | 4,226 | +0.10(+6.41%) |
Jan 10, 2024 | 1.660 | 1.699 | 1.530 | 1.560 | 11,912 | -0.15(-8.77%) |
Jan 09, 2024 | 1.710 | 1.710 | 1.630 | 1.710 | 1,148 | +0.00(+0.00%) |
Jan 08, 2024 | 1.621 | 1.750 | 1.621 | 1.710 | 3,483 | +0.07(+3.96%) |
Jan 05, 2024 | 1.639 | 1.737 | 1.621 | 1.645 | 5,226 | -0.06(-3.78%) |
Jan 04, 2024 | 1.620 | 1.766 | 1.620 | 1.710 | 6,439 | +0.04(+2.37%) |
Jan 03, 2024 | 1.680 | 1.700 | 1.620 | 1.670 | 1,743 | +0.03(+1.82%) |