Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1.310 | 1.410 | 1.310 | 1.380 | 20,515 | +0.00(+0.00%) |
Mar 27, 2024 | 1.380 | 1.410 | 1.343 | 1.380 | 10,585 | -0.03(-2.13%) |
Mar 26, 2024 | 1.450 | 1.460 | 1.320 | 1.410 | 3,855 | +0.00(+0.00%) |
Mar 25, 2024 | 1.390 | 1.450 | 1.352 | 1.410 | 9,416 | +0.01(+0.71%) |
Mar 22, 2024 | 1.390 | 1.600 | 1.360 | 1.400 | 34,923 | +0.12(+9.37%) |
Mar 21, 2024 | 1.460 | 1.600 | 1.240 | 1.280 | 67,623 | -0.26(-16.88%) |
Mar 20, 2024 | 1.450 | 1.540 | 1.450 | 1.540 | 4,878 | +0.04(+2.67%) |
Mar 19, 2024 | 1.610 | 1.610 | 1.460 | 1.500 | 27,803 | -0.15(-9.09%) |
Mar 18, 2024 | 1.620 | 1.650 | 1.600 | 1.650 | 11,619 | +0.02(+1.22%) |
Mar 15, 2024 | 1.590 | 1.740 | 1.590 | 1.630 | 8,659 | -0.03(-1.80%) |
Mar 14, 2024 | 1.635 | 1.685 | 1.635 | 1.660 | 3,278 | +0.03(+1.84%) |
Mar 13, 2024 | 1.650 | 1.680 | 1.630 | 1.630 | 10,846 | -0.03(-1.81%) |
Mar 12, 2024 | 1.730 | 1.730 | 1.630 | 1.660 | 4,137 | +0.03(+1.84%) |
Mar 11, 2024 | 1.600 | 1.752 | 1.592 | 1.630 | 12,589 | -0.06(-3.55%) |
Mar 08, 2024 | 1.680 | 1.690 | 1.650 | 1.690 | 5,812 | +0.01(+0.90%) |
Mar 07, 2024 | 1.660 | 1.675 | 1.660 | 1.675 | 3,773 | -0.06(-3.65%) |
Mar 06, 2024 | 1.740 | 1.740 | 1.680 | 1.738 | 5,646 | -0.00(-0.09%) |
Mar 05, 2024 | 1.739 | 1.748 | 1.650 | 1.740 | 2,040 | -0.02(-1.14%) |
Mar 04, 2024 | 1.780 | 1.850 | 1.700 | 1.760 | 13,864 | -0.02(-1.12%) |
Mar 01, 2024 | 1.650 | 1.800 | 1.650 | 1.780 | 4,662 | -0.02(-1.11%) |
Feb 29, 2024 | 1.750 | 1.810 | 1.700 | 1.800 | 6,527 | +0.05(+2.86%) |
Feb 28, 2024 | 1.690 | 1.830 | 1.580 | 1.750 | 10,525 | +0.10(+6.06%) |
Feb 27, 2024 | 1.610 | 1.720 | 1.590 | 1.650 | 11,424 | +0.01(+0.61%) |
Feb 26, 2024 | 1.695 | 1.695 | 1.615 | 1.640 | 3,891 | +0.00(+0.00%) |
Feb 23, 2024 | 1.730 | 1.730 | 1.630 | 1.640 | 17,196 | -0.11(-6.29%) |
Feb 22, 2024 | 1.750 | 1.766 | 1.690 | 1.750 | 5,646 | +0.00(+0.00%) |
Feb 21, 2024 | 1.810 | 1.830 | 1.740 | 1.750 | 5,753 | -0.12(-6.67%) |
Feb 20, 2024 | 1.810 | 2.000 | 1.800 | 1.875 | 6,232 | -0.05(-2.60%) |
Feb 16, 2024 | 1.800 | 1.925 | 1.800 | 1.925 | 15,088 | +0.12(+6.94%) |
Feb 15, 2024 | 1.780 | 1.830 | 1.780 | 1.800 | 4,353 | +0.01(+0.56%) |
Feb 14, 2024 | 1.740 | 1.810 | 1.740 | 1.790 | 2,966 | -0.02(-1.10%) |
Feb 13, 2024 | 1.760 | 1.810 | 1.700 | 1.810 | 20,774 | -0.05(-2.69%) |
Feb 12, 2024 | 1.900 | 2.001 | 1.850 | 1.860 | 17,511 | +0.03(+1.64%) |
Feb 09, 2024 | 1.870 | 2.010 | 1.800 | 1.830 | 16,082 | -0.04(-2.14%) |
Feb 08, 2024 | 1.920 | 1.960 | 1.870 | 1.870 | 8,688 | -0.05(-2.61%) |
Feb 07, 2024 | 1.930 | 2.068 | 1.920 | 1.920 | 5,028 | -0.13(-6.44%) |
Feb 06, 2024 | 1.880 | 2.200 | 1.880 | 2.052 | 15,413 | +0.06(+3.13%) |
Feb 05, 2024 | 1.950 | 1.990 | 1.870 | 1.990 | 3,157 | -0.03(-1.49%) |
Feb 02, 2024 | 1.890 | 2.020 | 1.890 | 2.020 | 4,891 | +0.03(+1.51%) |
Feb 01, 2024 | 1.900 | 2.100 | 1.740 | 1.990 | 33,602 | +0.01(+0.51%) |
Jan 31, 2024 | 1.820 | 2.074 | 1.820 | 1.980 | 55,560 | +0.07(+3.66%) |
Jan 30, 2024 | 1.860 | 2.000 | 1.800 | 1.910 | 17,443 | +0.09(+4.95%) |
Jan 29, 2024 | 1.780 | 1.830 | 1.720 | 1.820 | 6,778 | -0.01(-0.55%) |
Jan 26, 2024 | 1.780 | 1.880 | 1.770 | 1.830 | 9,019 | +0.02(+1.10%) |
Jan 25, 2024 | 1.790 | 1.900 | 1.720 | 1.810 | 32,431 | +0.00(+0.00%) |
Jan 24, 2024 | 1.890 | 1.920 | 1.722 | 1.810 | 22,645 | -0.04(-2.16%) |
Jan 23, 2024 | 1.880 | 1.950 | 1.850 | 1.850 | 16,337 | -0.08(-4.15%) |
Jan 22, 2024 | 2.000 | 2.000 | 1.900 | 1.930 | 8,880 | -0.08(-3.98%) |
Jan 19, 2024 | 1.910 | 2.090 | 1.910 | 2.010 | 49,829 | +0.04(+2.13%) |
Jan 18, 2024 | 2.110 | 2.150 | 1.860 | 1.968 | 74,473 | -0.18(-8.47%) |
Jan 17, 2024 | 2.210 | 2.210 | 2.120 | 2.150 | 47,274 | -0.10(-4.44%) |
Jan 16, 2024 | 2.150 | 2.340 | 2.130 | 2.250 | 166,886 | -0.20(-8.16%) |
Jan 12, 2024 | 2.470 | 2.700 | 2.410 | 2.450 | 489,237 | -0.08(-3.16%) |
Jan 11, 2024 | 2.640 | 3.110 | 2.460 | 2.530 | 19,139,774 | +0.53(+26.50%) |
Jan 10, 2024 | 2.250 | 2.340 | 1.900 | 2.000 | 16,324 | -0.31(-13.42%) |
Jan 09, 2024 | 2.490 | 2.530 | 2.210 | 2.310 | 13,208 | -0.07(-3.09%) |
Jan 08, 2024 | 2.280 | 2.425 | 2.280 | 2.384 | 6,918 | +0.03(+1.43%) |
Jan 05, 2024 | 2.370 | 2.370 | 2.350 | 2.350 | 2,206 | +0.00(+0.00%) |
Jan 04, 2024 | 2.450 | 2.450 | 2.350 | 2.350 | 1,501 | -0.12(-4.76%) |
Jan 03, 2024 | 2.460 | 2.467 | 2.350 | 2.467 | 3,295 | +0.04(+1.75%) |