Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1.120 | 1.170 | 1.100 | 1.170 | 39,918 | +0.03(+2.57%) |
Mar 27, 2024 | 1.090 | 1.190 | 1.019 | 1.141 | 61,026 | +0.10(+9.68%) |
Mar 26, 2024 | 1.140 | 1.140 | 1.020 | 1.040 | 58,445 | -0.03(-2.80%) |
Mar 25, 2024 | 1.160 | 1.180 | 1.070 | 1.070 | 107,791 | +0.05(+4.90%) |
Mar 22, 2024 | 1.100 | 1.130 | 0.9300 | 1.020 | 135,133 | -0.09(-8.11%) |
Mar 21, 2024 | 1.130 | 1.180 | 1.100 | 1.110 | 28,119 | -0.02(-1.77%) |
Mar 20, 2024 | 1.150 | 1.200 | 1.110 | 1.130 | 12,134 | +0.01(+0.89%) |
Mar 19, 2024 | 1.200 | 1.210 | 1.100 | 1.120 | 34,093 | -0.04(-3.45%) |
Mar 18, 2024 | 1.180 | 1.220 | 1.120 | 1.160 | 18,051 | -0.03(-2.52%) |
Mar 15, 2024 | 1.100 | 1.193 | 1.040 | 1.190 | 55,888 | +0.09(+8.18%) |
Mar 14, 2024 | 1.090 | 1.110 | 1.050 | 1.100 | 43,896 | +0.03(+2.77%) |
Mar 13, 2024 | 1.090 | 1.170 | 1.050 | 1.070 | 126,118 | -0.09(-7.72%) |
Mar 12, 2024 | 1.150 | 1.185 | 1.140 | 1.160 | 14,416 | +0.03(+2.65%) |
Mar 11, 2024 | 1.060 | 1.150 | 1.060 | 1.130 | 12,287 | +0.05(+4.63%) |
Mar 08, 2024 | 1.180 | 1.180 | 1.070 | 1.080 | 62,140 | -0.09(-7.69%) |
Mar 07, 2024 | 1.200 | 1.220 | 1.160 | 1.170 | 19,470 | -0.07(-5.65%) |
Mar 06, 2024 | 1.160 | 1.240 | 1.140 | 1.240 | 58,603 | +0.08(+6.90%) |
Mar 05, 2024 | 1.160 | 1.200 | 1.110 | 1.160 | 46,594 | -0.01(-0.85%) |
Mar 04, 2024 | 1.240 | 1.260 | 1.150 | 1.170 | 52,775 | -0.08(-6.40%) |
Mar 01, 2024 | 1.180 | 1.270 | 1.130 | 1.250 | 50,934 | +0.11(+9.65%) |
Feb 29, 2024 | 1.180 | 1.190 | 1.140 | 1.140 | 25,369 | -0.06(-5.00%) |
Feb 28, 2024 | 1.190 | 1.230 | 1.130 | 1.200 | 39,588 | +0.01(+0.84%) |
Feb 27, 2024 | 1.180 | 1.260 | 1.180 | 1.190 | 45,340 | -0.09(-7.03%) |
Feb 26, 2024 | 1.230 | 1.280 | 1.195 | 1.280 | 66,349 | +0.02(+1.59%) |
Feb 23, 2024 | 1.180 | 1.280 | 1.180 | 1.260 | 79,276 | +0.01(+0.80%) |
Feb 22, 2024 | 1.200 | 1.330 | 1.080 | 1.250 | 1,386,269 | +0.04(+3.31%) |
Feb 21, 2024 | 1.310 | 1.360 | 1.200 | 1.210 | 377,189 | -0.09(-6.92%) |
Feb 20, 2024 | 1.200 | 1.390 | 1.200 | 1.300 | 709,009 | -0.09(-6.47%) |
Feb 16, 2024 | 1.490 | 1.530 | 1.020 | 1.390 | 10,758,606 | +0.29(+26.36%) |
Feb 15, 2024 | 1.040 | 1.250 | 1.040 | 1.100 | 4,720,078 | +0.06(+5.77%) |
Feb 14, 2024 | 1.080 | 1.150 | 1.000 | 1.040 | 773,589 | -0.07(-6.31%) |
Feb 13, 2024 | 1.150 | 1.215 | 1.080 | 1.110 | 103,513 | -0.07(-5.94%) |
Feb 12, 2024 | 1.150 | 1.240 | 1.090 | 1.180 | 97,215 | +0.01(+0.86%) |
Feb 09, 2024 | 1.180 | 1.180 | 1.060 | 1.170 | 12,448 | -0.04(-3.31%) |
Feb 08, 2024 | 1.080 | 1.380 | 1.080 | 1.210 | 91,798 | +0.15(+14.15%) |
Feb 07, 2024 | 1.160 | 1.180 | 1.060 | 1.060 | 12,282 | -0.12(-10.17%) |
Feb 06, 2024 | 1.280 | 1.280 | 1.121 | 1.180 | 15,746 | -0.09(-7.09%) |
Feb 05, 2024 | 1.350 | 1.449 | 1.270 | 1.270 | 47,291 | -0.08(-5.93%) |
Feb 02, 2024 | 1.390 | 1.580 | 1.350 | 1.350 | 87,662 | -0.10(-6.90%) |
Feb 01, 2024 | 1.380 | 1.470 | 1.350 | 1.450 | 18,162 | +0.03(+2.11%) |
Jan 31, 2024 | 1.380 | 1.588 | 1.360 | 1.420 | 11,381 | +0.04(+2.90%) |
Jan 30, 2024 | 1.400 | 1.420 | 1.380 | 1.380 | 27,243 | +0.00(+0.00%) |
Jan 29, 2024 | 1.670 | 1.678 | 1.377 | 1.380 | 109,683 | -0.30(-17.86%) |
Jan 26, 2024 | 1.530 | 1.730 | 1.485 | 1.680 | 99,981 | +0.11(+7.14%) |
Jan 25, 2024 | 1.630 | 1.750 | 1.560 | 1.568 | 88,997 | -0.07(-4.10%) |
Jan 24, 2024 | 1.890 | 1.900 | 1.630 | 1.635 | 89,071 | -0.28(-14.84%) |
Jan 23, 2024 | 1.770 | 1.980 | 1.770 | 1.920 | 83,330 | +0.25(+14.97%) |
Jan 22, 2024 | 1.710 | 1.750 | 1.650 | 1.670 | 28,688 | -0.03(-1.76%) |
Jan 19, 2024 | 1.740 | 1.840 | 1.690 | 1.700 | 58,482 | -0.03(-1.73%) |
Jan 18, 2024 | 1.677 | 1.790 | 1.677 | 1.730 | 11,150 | +0.04(+2.37%) |
Jan 17, 2024 | 1.700 | 1.899 | 1.660 | 1.690 | 8,435 | -0.01(-0.59%) |
Jan 16, 2024 | 1.680 | 1.737 | 1.680 | 1.700 | 9,895 | +0.02(+1.19%) |
Jan 12, 2024 | 1.730 | 1.790 | 1.680 | 1.680 | 84,995 | -0.04(-2.33%) |
Jan 11, 2024 | 1.746 | 1.850 | 1.686 | 1.720 | 56,163 | -0.01(-0.58%) |
Jan 10, 2024 | 1.830 | 1.890 | 1.730 | 1.730 | 28,867 | -0.07(-3.89%) |
Jan 09, 2024 | 1.820 | 1.990 | 1.780 | 1.800 | 143,537 | -0.05(-2.70%) |
Jan 08, 2024 | 1.850 | 2.040 | 1.820 | 1.850 | 188,598 | +0.00(+0.00%) |
Jan 05, 2024 | 1.820 | 2.030 | 1.820 | 1.850 | 150,559 | -0.02(-0.95%) |
Jan 04, 2024 | 1.893 | 2.000 | 1.850 | 1.868 | 158,806 | +0.01(+0.41%) |
Jan 03, 2024 | 1.820 | 1.910 | 1.800 | 1.860 | 50,620 | +0.05(+2.76%) |