Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1.410 | 1.455 | 1.380 | 1.440 | 20,729 | +0.02(+1.41%) |
Mar 27, 2024 | 1.430 | 1.430 | 1.320 | 1.420 | 61,483 | +0.02(+1.43%) |
Mar 26, 2024 | 1.420 | 1.510 | 1.360 | 1.400 | 110,710 | -0.06(-4.11%) |
Mar 25, 2024 | 1.430 | 1.580 | 1.380 | 1.460 | 137,438 | +0.01(+0.69%) |
Mar 22, 2024 | 1.400 | 1.530 | 1.363 | 1.450 | 83,599 | +0.04(+2.84%) |
Mar 21, 2024 | 1.380 | 1.700 | 1.380 | 1.410 | 261,295 | +0.01(+0.71%) |
Mar 20, 2024 | 1.330 | 1.400 | 1.330 | 1.400 | 20,823 | +0.03(+2.19%) |
Mar 19, 2024 | 1.360 | 1.420 | 1.310 | 1.370 | 12,185 | +0.00(+0.00%) |
Mar 18, 2024 | 1.340 | 1.390 | 1.330 | 1.370 | 17,016 | +0.03(+2.24%) |
Mar 15, 2024 | 1.360 | 1.425 | 1.320 | 1.340 | 38,338 | -0.06(-4.29%) |
Mar 14, 2024 | 1.370 | 1.493 | 1.370 | 1.400 | 80,608 | +0.06(+4.48%) |
Mar 13, 2024 | 1.310 | 1.360 | 1.290 | 1.340 | 51,513 | +0.03(+2.29%) |
Mar 12, 2024 | 1.320 | 1.390 | 1.270 | 1.310 | 50,720 | -0.01(-0.76%) |
Mar 11, 2024 | 1.350 | 1.400 | 1.310 | 1.320 | 31,997 | +0.00(+0.00%) |
Mar 08, 2024 | 1.310 | 1.418 | 1.300 | 1.320 | 43,822 | -0.01(-0.75%) |
Mar 07, 2024 | 1.330 | 1.460 | 1.310 | 1.330 | 58,530 | -0.03(-2.21%) |
Mar 06, 2024 | 1.310 | 1.440 | 1.310 | 1.360 | 38,547 | +0.06(+4.62%) |
Mar 05, 2024 | 1.340 | 1.390 | 1.270 | 1.300 | 123,270 | -0.09(-6.47%) |
Mar 04, 2024 | 1.540 | 1.560 | 1.350 | 1.390 | 126,576 | -0.15(-9.74%) |
Mar 01, 2024 | 1.680 | 1.680 | 1.370 | 1.540 | 67,502 | +0.08(+5.48%) |
Feb 29, 2024 | 1.620 | 1.630 | 1.430 | 1.460 | 168,347 | -0.09(-5.81%) |
Feb 28, 2024 | 1.480 | 2.090 | 1.370 | 1.550 | 1,113,498 | +0.00(+0.00%) |
Feb 27, 2024 | 1.370 | 1.630 | 1.370 | 1.550 | 318,644 | +0.23(+17.42%) |
Feb 26, 2024 | 1.390 | 1.390 | 1.250 | 1.320 | 21,589 | +0.04(+3.13%) |
Feb 23, 2024 | 1.280 | 1.280 | 1.260 | 1.280 | 30,581 | -0.01(-1.16%) |
Feb 22, 2024 | 1.250 | 1.390 | 1.250 | 1.295 | 22,800 | +0.00(+0.39%) |
Feb 21, 2024 | 1.210 | 1.390 | 1.210 | 1.290 | 18,596 | -0.02(-1.53%) |
Feb 20, 2024 | 1.400 | 1.470 | 1.310 | 1.310 | 21,663 | -0.09(-6.43%) |
Feb 16, 2024 | 1.230 | 1.427 | 1.230 | 1.400 | 42,906 | +0.08(+6.06%) |
Feb 15, 2024 | 1.290 | 1.360 | 1.290 | 1.320 | 58,955 | +0.06(+4.76%) |
Feb 14, 2024 | 1.200 | 1.280 | 1.180 | 1.260 | 55,415 | +0.07(+5.88%) |
Feb 13, 2024 | 1.210 | 1.210 | 1.140 | 1.190 | 31,171 | -0.02(-1.65%) |
Feb 12, 2024 | 1.440 | 1.440 | 1.080 | 1.210 | 240,515 | -0.15(-11.03%) |
Feb 09, 2024 | 1.310 | 1.400 | 1.310 | 1.360 | 22,303 | +0.06(+4.62%) |
Feb 08, 2024 | 1.260 | 1.335 | 1.230 | 1.300 | 32,730 | +0.02(+1.56%) |
Feb 07, 2024 | 1.260 | 1.320 | 1.211 | 1.280 | 26,354 | +0.02(+1.59%) |
Feb 06, 2024 | 1.200 | 1.270 | 1.200 | 1.260 | 25,464 | +0.05(+4.13%) |
Feb 05, 2024 | 1.350 | 1.380 | 1.210 | 1.210 | 64,667 | -0.13(-9.70%) |
Feb 02, 2024 | 1.410 | 1.415 | 1.320 | 1.340 | 43,985 | -0.04(-2.90%) |
Feb 01, 2024 | 1.430 | 1.454 | 1.370 | 1.380 | 33,018 | -0.02(-1.43%) |
Jan 31, 2024 | 1.450 | 1.500 | 1.360 | 1.400 | 99,299 | -0.06(-4.11%) |
Jan 30, 2024 | 1.480 | 1.530 | 1.450 | 1.460 | 45,025 | -0.02(-1.35%) |
Jan 29, 2024 | 1.490 | 1.540 | 1.440 | 1.480 | 64,063 | -0.05(-3.27%) |
Jan 26, 2024 | 1.460 | 1.630 | 1.460 | 1.530 | 113,287 | +0.07(+4.79%) |
Jan 25, 2024 | 1.400 | 1.620 | 1.330 | 1.460 | 105,834 | +0.06(+4.29%) |
Jan 24, 2024 | 1.500 | 1.500 | 1.350 | 1.400 | 135,043 | -0.03(-2.10%) |
Jan 23, 2024 | 1.550 | 1.590 | 1.400 | 1.430 | 373,404 | -0.21(-12.80%) |
Jan 22, 2024 | 1.410 | 1.770 | 1.300 | 1.640 | 1,290,857 | +0.23(+16.31%) |
Jan 19, 2024 | 1.550 | 1.550 | 1.400 | 1.410 | 250,256 | -0.15(-9.62%) |
Jan 18, 2024 | 1.650 | 1.700 | 1.520 | 1.560 | 384,842 | -0.05(-3.11%) |
Jan 17, 2024 | 2.000 | 2.140 | 1.600 | 1.610 | 1,915,503 | -1.57(-49.37%) |
Jan 16, 2024 | 2.160 | 4.130 | 2.134 | 3.180 | 20,703,948 | +1.08(+51.79%) |
Jan 12, 2024 | 2.430 | 2.788 | 2.020 | 2.095 | 54,092 | -0.41(-16.53%) |
Jan 11, 2024 | 2.536 | 2.539 | 2.350 | 2.510 | 16,557 | +0.06(+2.45%) |
Jan 10, 2024 | 2.460 | 2.545 | 2.400 | 2.450 | 7,382 | +0.01(+0.41%) |
Jan 09, 2024 | 2.480 | 2.640 | 2.350 | 2.440 | 14,687 | -0.14(-5.43%) |
Jan 08, 2024 | 2.700 | 2.750 | 2.500 | 2.580 | 31,486 | -0.12(-4.44%) |
Jan 05, 2024 | 2.760 | 2.955 | 2.660 | 2.700 | 19,755 | -0.13(-4.59%) |
Jan 04, 2024 | 3.010 | 3.010 | 2.640 | 2.830 | 27,121 | -0.20(-6.60%) |
Jan 03, 2024 | 3.210 | 3.603 | 2.875 | 3.030 | 102,338 | -0.59(-16.30%) |