Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1.700 | 1.845 | 1.700 | 1.790 | 43,940 | +0.01(+0.56%) |
Mar 27, 2024 | 1.755 | 1.780 | 1.730 | 1.780 | 3,111 | +0.00(+0.00%) |
Mar 26, 2024 | 1.770 | 1.780 | 1.730 | 1.780 | 16,711 | -0.02(-1.11%) |
Mar 25, 2024 | 1.770 | 1.800 | 1.730 | 1.800 | 31,703 | +0.00(+0.00%) |
Mar 22, 2024 | 1.730 | 1.800 | 1.730 | 1.800 | 126,586 | +0.05(+2.86%) |
Mar 21, 2024 | 1.710 | 1.810 | 1.700 | 1.750 | 37,106 | +0.02(+1.16%) |
Mar 20, 2024 | 1.780 | 1.830 | 1.703 | 1.730 | 210,269 | -0.05(-2.81%) |
Mar 19, 2024 | 1.870 | 2.040 | 1.760 | 1.780 | 113,120 | -0.12(-6.32%) |
Mar 18, 2024 | 1.820 | 1.965 | 1.805 | 1.900 | 37,023 | +0.05(+2.70%) |
Mar 15, 2024 | 1.790 | 1.850 | 1.760 | 1.850 | 17,517 | +0.09(+5.11%) |
Mar 14, 2024 | 1.800 | 1.910 | 1.720 | 1.760 | 71,350 | -0.10(-5.38%) |
Mar 13, 2024 | 1.880 | 1.920 | 1.810 | 1.860 | 13,971 | -0.02(-1.06%) |
Mar 12, 2024 | 1.920 | 1.920 | 1.834 | 1.880 | 22,930 | +0.03(+1.62%) |
Mar 11, 2024 | 1.790 | 1.910 | 1.790 | 1.850 | 80,654 | +0.02(+1.09%) |
Mar 08, 2024 | 1.810 | 1.889 | 1.800 | 1.830 | 55,136 | +0.03(+1.67%) |
Mar 07, 2024 | 1.830 | 1.910 | 1.800 | 1.800 | 92,870 | -0.05(-2.70%) |
Mar 06, 2024 | 1.830 | 1.900 | 1.775 | 1.850 | 12,287 | +0.00(+0.00%) |
Mar 05, 2024 | 1.775 | 1.855 | 1.775 | 1.850 | 23,639 | +0.04(+2.21%) |
Mar 04, 2024 | 1.850 | 1.890 | 1.730 | 1.810 | 59,664 | -0.05(-2.69%) |
Mar 01, 2024 | 1.920 | 1.950 | 1.860 | 1.860 | 20,429 | -0.05(-2.62%) |
Feb 29, 2024 | 1.870 | 1.980 | 1.870 | 1.910 | 25,454 | +0.04(+2.14%) |
Feb 28, 2024 | 1.860 | 1.910 | 1.860 | 1.870 | 21,712 | -0.02(-1.06%) |
Feb 27, 2024 | 1.800 | 1.950 | 1.800 | 1.890 | 33,284 | -0.02(-1.05%) |
Feb 26, 2024 | 1.860 | 1.950 | 1.860 | 1.910 | 21,974 | +0.00(+0.00%) |
Feb 23, 2024 | 1.860 | 1.962 | 1.790 | 1.910 | 56,845 | -0.04(-2.05%) |
Feb 22, 2024 | 2.050 | 2.160 | 1.930 | 1.950 | 112,011 | -0.02(-1.02%) |
Feb 21, 2024 | 1.840 | 2.070 | 1.760 | 1.970 | 109,273 | +0.13(+7.07%) |
Feb 20, 2024 | 1.750 | 1.840 | 1.750 | 1.840 | 43,645 | +0.04(+1.94%) |
Feb 16, 2024 | 1.720 | 1.900 | 1.720 | 1.805 | 63,374 | -0.04(-1.90%) |
Feb 15, 2024 | 1.780 | 1.872 | 1.710 | 1.840 | 134,085 | +0.06(+3.37%) |
Feb 14, 2024 | 1.680 | 1.810 | 1.680 | 1.780 | 109,924 | +0.04(+2.30%) |
Feb 13, 2024 | 1.590 | 1.750 | 1.550 | 1.740 | 194,734 | +0.02(+1.16%) |
Feb 12, 2024 | 1.650 | 1.750 | 1.570 | 1.720 | 408,379 | -0.05(-2.82%) |
Feb 09, 2024 | 1.610 | 1.840 | 1.600 | 1.770 | 5,072,372 | -1.68(-48.70%) |
Feb 08, 2024 | 3.490 | 3.590 | 3.300 | 3.450 | 225,362 | -0.07(-1.99%) |
Feb 07, 2024 | 3.550 | 3.698 | 3.430 | 3.520 | 7,372 | +0.02(+0.57%) |
Feb 06, 2024 | 3.240 | 3.660 | 3.240 | 3.500 | 15,393 | +0.22(+6.71%) |
Feb 05, 2024 | 3.330 | 3.495 | 3.231 | 3.280 | 18,137 | -0.13(-3.81%) |
Feb 02, 2024 | 3.480 | 3.620 | 3.340 | 3.410 | 33,247 | -0.08(-2.29%) |
Feb 01, 2024 | 3.560 | 3.580 | 3.330 | 3.490 | 14,330 | +0.04(+1.16%) |
Jan 31, 2024 | 3.230 | 3.590 | 3.230 | 3.450 | 19,197 | +0.20(+6.15%) |
Jan 30, 2024 | 3.360 | 3.620 | 3.200 | 3.250 | 24,775 | -0.10(-2.99%) |
Jan 29, 2024 | 3.600 | 3.670 | 3.300 | 3.350 | 22,093 | -0.25(-6.94%) |
Jan 26, 2024 | 3.210 | 3.730 | 3.210 | 3.600 | 34,651 | +0.39(+12.15%) |
Jan 25, 2024 | 3.340 | 3.490 | 3.210 | 3.210 | 19,474 | +0.03(+0.94%) |
Jan 24, 2024 | 3.200 | 3.315 | 3.150 | 3.180 | 28,265 | -0.02(-0.63%) |
Jan 23, 2024 | 3.150 | 3.350 | 3.120 | 3.200 | 12,956 | -0.02(-0.62%) |
Jan 22, 2024 | 3.200 | 3.350 | 3.200 | 3.220 | 9,654 | +0.03(+0.94%) |
Jan 19, 2024 | 3.200 | 3.360 | 3.160 | 3.190 | 22,404 | +0.07(+2.24%) |
Jan 18, 2024 | 3.290 | 3.290 | 3.003 | 3.120 | 15,583 | -0.13(-4.15%) |
Jan 17, 2024 | 3.500 | 3.520 | 3.050 | 3.255 | 47,226 | -0.29(-8.31%) |
Jan 16, 2024 | 3.820 | 3.860 | 3.460 | 3.550 | 34,458 | -0.23(-6.08%) |
Jan 12, 2024 | 3.790 | 3.960 | 3.750 | 3.780 | 11,110 | -0.02(-0.42%) |
Jan 11, 2024 | 3.770 | 3.910 | 3.740 | 3.796 | 16,293 | +0.06(+1.49%) |
Jan 10, 2024 | 3.880 | 3.880 | 3.600 | 3.740 | 28,795 | -0.19(-4.83%) |
Jan 09, 2024 | 4.210 | 4.210 | 3.785 | 3.930 | 27,705 | -0.25(-5.98%) |
Jan 08, 2024 | 4.150 | 4.339 | 4.102 | 4.180 | 10,487 | +0.02(+0.48%) |
Jan 05, 2024 | 4.500 | 4.720 | 4.010 | 4.160 | 33,804 | -0.40(-8.77%) |
Jan 04, 2024 | 4.780 | 4.950 | 4.500 | 4.560 | 34,965 | -0.22(-4.60%) |
Jan 03, 2024 | 4.590 | 5.118 | 4.530 | 4.780 | 114,542 | +0.31(+6.94%) |