Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1.810 | 1.900 | 1.770 | 1.800 | 78,685 | +0.00(+0.00%) |
Mar 27, 2024 | 1.800 | 1.820 | 1.770 | 1.800 | 76,945 | +0.00(+0.00%) |
Mar 26, 2024 | 1.810 | 1.860 | 1.700 | 1.800 | 92,002 | -0.05(-2.70%) |
Mar 25, 2024 | 1.950 | 1.950 | 1.785 | 1.850 | 68,101 | -0.06(-3.14%) |
Mar 22, 2024 | 1.810 | 2.048 | 1.810 | 1.910 | 63,257 | +0.07(+3.80%) |
Mar 21, 2024 | 1.720 | 1.880 | 1.720 | 1.840 | 54,012 | +0.16(+9.52%) |
Mar 20, 2024 | 1.670 | 1.700 | 1.610 | 1.680 | 55,561 | +0.03(+1.82%) |
Mar 19, 2024 | 1.580 | 1.650 | 1.460 | 1.650 | 59,892 | +0.04(+2.48%) |
Mar 18, 2024 | 1.520 | 1.610 | 1.450 | 1.610 | 35,615 | +0.13(+8.78%) |
Mar 15, 2024 | 1.300 | 1.510 | 1.300 | 1.480 | 55,128 | +0.21(+16.08%) |
Mar 14, 2024 | 1.281 | 1.340 | 1.260 | 1.275 | 21,949 | -0.08(-5.56%) |
Mar 13, 2024 | 1.250 | 1.350 | 1.230 | 1.350 | 31,068 | +0.11(+8.87%) |
Mar 12, 2024 | 1.250 | 1.350 | 1.210 | 1.240 | 141,363 | +0.00(+0.00%) |
Mar 11, 2024 | 1.210 | 1.290 | 1.210 | 1.240 | 85,901 | +0.03(+2.48%) |
Mar 08, 2024 | 1.320 | 1.330 | 1.200 | 1.210 | 20,617 | -0.07(-5.47%) |
Mar 07, 2024 | 1.300 | 1.370 | 1.280 | 1.280 | 53,704 | +0.02(+1.59%) |
Mar 06, 2024 | 1.310 | 1.310 | 1.220 | 1.260 | 33,412 | -0.06(-4.55%) |
Mar 05, 2024 | 1.340 | 1.370 | 1.270 | 1.320 | 32,823 | -0.05(-3.65%) |
Mar 04, 2024 | 1.330 | 1.370 | 1.310 | 1.370 | 4,133 | +0.00(+0.00%) |
Mar 01, 2024 | 1.370 | 1.370 | 1.270 | 1.370 | 31,468 | +0.00(+0.00%) |
Feb 29, 2024 | 1.410 | 1.410 | 1.370 | 1.370 | 8,578 | +0.04(+3.01%) |
Feb 28, 2024 | 1.360 | 1.370 | 1.320 | 1.330 | 57,765 | +0.00(+0.00%) |
Feb 27, 2024 | 1.410 | 1.440 | 1.260 | 1.330 | 22,147 | +0.04(+3.10%) |
Feb 26, 2024 | 1.450 | 1.450 | 1.290 | 1.290 | 71,544 | -0.16(-11.03%) |
Feb 23, 2024 | 1.470 | 1.470 | 1.390 | 1.450 | 28,919 | +0.01(+1.05%) |
Feb 22, 2024 | 1.560 | 1.560 | 1.390 | 1.435 | 138,651 | -0.01(-1.03%) |
Feb 21, 2024 | 1.440 | 1.460 | 1.420 | 1.450 | 80,828 | +0.00(+0.00%) |
Feb 20, 2024 | 1.430 | 1.470 | 1.420 | 1.450 | 129,435 | +0.00(+0.00%) |
Feb 16, 2024 | 1.480 | 1.536 | 1.430 | 1.450 | 119,326 | -0.05(-3.33%) |
Feb 15, 2024 | 1.490 | 1.500 | 1.410 | 1.500 | 81,969 | +0.02(+1.35%) |
Feb 14, 2024 | 1.530 | 1.555 | 1.440 | 1.480 | 158,822 | +0.00(+0.00%) |
Feb 13, 2024 | 1.460 | 1.580 | 1.460 | 1.480 | 9,231 | +0.01(+0.68%) |
Feb 12, 2024 | 1.600 | 1.650 | 1.450 | 1.470 | 139,037 | -0.15(-9.26%) |
Feb 09, 2024 | 1.580 | 1.630 | 1.560 | 1.620 | 172,006 | +0.05(+3.18%) |
Feb 08, 2024 | 1.470 | 1.570 | 1.460 | 1.570 | 90,037 | +0.13(+9.03%) |
Feb 07, 2024 | 1.400 | 1.460 | 1.370 | 1.440 | 91,804 | +0.03(+2.13%) |
Feb 06, 2024 | 1.400 | 1.440 | 1.390 | 1.410 | 112,858 | +0.06(+4.44%) |
Feb 05, 2024 | 1.270 | 1.350 | 1.250 | 1.350 | 225,218 | +0.08(+6.30%) |
Feb 02, 2024 | 1.370 | 1.400 | 1.250 | 1.270 | 125,698 | -0.10(-7.03%) |
Jan 31, 2024 | 1.366 | 128 | +0.04(+2.71%) | |||
Jan 30, 2024 | 1.560 | 1.580 | 1.330 | 1.330 | 156,369 | -0.22(-14.19%) |
Jan 29, 2024 | 1.560 | 1.600 | 1.500 | 1.550 | 195,335 | -0.01(-0.64%) |
Jan 26, 2024 | 1.610 | 1.630 | 1.540 | 1.560 | 147,765 | -0.05(-3.11%) |
Jan 25, 2024 | 1.590 | 1.620 | 1.580 | 1.610 | 114,163 | +0.02(+1.26%) |
Jan 24, 2024 | 1.580 | 1.640 | 1.580 | 1.590 | 178,642 | -0.02(-1.24%) |
Jan 23, 2024 | 1.580 | 1.629 | 1.580 | 1.610 | 182,766 | +0.03(+1.90%) |
Jan 22, 2024 | 1.530 | 1.600 | 1.500 | 1.580 | 229,351 | +0.11(+7.48%) |
Jan 19, 2024 | 1.520 | 1.530 | 1.455 | 1.470 | 53,383 | -0.05(-3.29%) |
Jan 18, 2024 | 1.600 | 1.600 | 1.520 | 1.520 | 62,776 | +0.01(+0.66%) |
Jan 17, 2024 | 1.580 | 1.630 | 1.510 | 1.510 | 115,823 | -0.08(-5.03%) |
Jan 16, 2024 | 1.570 | 1.650 | 1.540 | 1.590 | 246,196 | +0.05(+3.25%) |
Jan 12, 2024 | 1.600 | 1.600 | 1.540 | 1.540 | 85,860 | -0.02(-1.28%) |
Jan 11, 2024 | 1.510 | 1.619 | 1.510 | 1.560 | 98,888 | +0.03(+1.96%) |
Jan 10, 2024 | 1.530 | 1.620 | 1.530 | 1.530 | 163,649 | -0.03(-1.92%) |
Jan 09, 2024 | 1.550 | 1.599 | 1.530 | 1.560 | 84,154 | +0.01(+0.65%) |
Jan 08, 2024 | 1.480 | 1.560 | 1.480 | 1.550 | 119,993 | +0.08(+5.44%) |
Jan 05, 2024 | 1.530 | 1.590 | 1.460 | 1.470 | 109,642 | -0.08(-5.16%) |
Jan 04, 2024 | 1.620 | 1.620 | 1.480 | 1.550 | 123,029 | +0.04(+2.65%) |
Jan 03, 2024 | 1.580 | 1.665 | 1.470 | 1.510 | 127,014 | -0.01(-0.66%) |