Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1.060 | 0 | -0.04(-3.64%) | |||
Mar 27, 2024 | 1.090 | 1.120 | 1.050 | 1.100 | 209,833 | +0.10(+10.00%) |
Mar 26, 2024 | 1.000 | 1.040 | 1.000 | 1.000 | 9,090 | -0.03(-2.91%) |
Mar 25, 2024 | 1.150 | 1.170 | 1.010 | 1.030 | 25,103 | -0.17(-14.17%) |
Mar 22, 2024 | 1.200 | 1.200 | 1.170 | 1.200 | 2,154 | +0.00(+0.00%) |
Mar 21, 2024 | 1.290 | 1.310 | 1.200 | 1.200 | 18,696 | -0.10(-7.69%) |
Mar 20, 2024 | 1.280 | 1.330 | 1.220 | 1.300 | 52,836 | +0.04(+3.17%) |
Mar 19, 2024 | 1.220 | 1.280 | 1.220 | 1.260 | 28,586 | +0.01(+0.80%) |
Mar 18, 2024 | 1.260 | 1.320 | 1.250 | 1.250 | 79,216 | -0.05(-3.85%) |
Mar 15, 2024 | 1.380 | 1.380 | 1.300 | 1.300 | 6,407 | -0.10(-7.14%) |
Mar 14, 2024 | 1.360 | 1.410 | 1.360 | 1.400 | 1,754 | -0.01(-0.71%) |
Mar 13, 2024 | 1.430 | 1.450 | 1.400 | 1.410 | 13,754 | -0.04(-2.76%) |
Mar 12, 2024 | 1.450 | 1.450 | 1.450 | 1.450 | 1,500 | -0.02(-1.36%) |
Mar 11, 2024 | 1.490 | 1.530 | 1.410 | 1.470 | 40,598 | -0.03(-2.00%) |
Mar 08, 2024 | 1.500 | 1.500 | 1.460 | 1.500 | 11,745 | +0.03(+2.04%) |
Mar 07, 2024 | 1.500 | 1.500 | 1.460 | 1.470 | 7,208 | -0.01(-0.68%) |
Mar 06, 2024 | 1.510 | 1.510 | 1.480 | 1.480 | 1,434 | +0.01(+0.68%) |
Mar 05, 2024 | 1.470 | 1.470 | 1.470 | 1.470 | 795 | +0.01(+0.68%) |
Mar 04, 2024 | 1.520 | 1.520 | 1.460 | 1.460 | 6,726 | -0.09(-5.81%) |
Mar 01, 2024 | 1.580 | 1.580 | 1.550 | 1.550 | 6,199 | -0.03(-1.90%) |
Feb 29, 2024 | 1.470 | 1.580 | 1.470 | 1.580 | 29,690 | +0.09(+6.04%) |
Feb 28, 2024 | 1.500 | 1.500 | 1.450 | 1.490 | 6,000 | +0.00(+0.00%) |
Feb 27, 2024 | 1.490 | 1.500 | 1.490 | 1.490 | 3,345 | -0.01(-0.67%) |
Feb 26, 2024 | 1.530 | 1.530 | 1.460 | 1.500 | 5,592 | +0.02(+1.35%) |
Feb 23, 2024 | 1.470 | 1.480 | 1.460 | 1.480 | 5,157 | +0.01(+0.68%) |
Feb 22, 2024 | 1.500 | 1.530 | 1.470 | 1.470 | 9,642 | -0.03(-2.00%) |
Feb 21, 2024 | 1.540 | 1.540 | 1.490 | 1.500 | 15,577 | -0.02(-1.32%) |
Feb 20, 2024 | 1.500 | 1.550 | 1.500 | 1.520 | 13,208 | +0.00(+0.00%) |
Feb 16, 2024 | 1.520 | 0 | -0.01(-0.65%) | |||
Feb 15, 2024 | 1.590 | 1.590 | 1.510 | 1.530 | 451 | -0.03(-1.92%) |
Feb 14, 2024 | 1.570 | 1.570 | 1.520 | 1.560 | 2,825 | +0.03(+1.96%) |
Feb 13, 2024 | 1.530 | 1.570 | 1.530 | 1.530 | 5,800 | +0.00(+0.00%) |
Feb 12, 2024 | 1.600 | 1.600 | 1.530 | 1.530 | 6,835 | -0.02(-1.29%) |
Feb 09, 2024 | 1.600 | 1.600 | 1.550 | 1.550 | 33,374 | -0.05(-3.13%) |
Feb 08, 2024 | 1.620 | 1.620 | 1.560 | 1.600 | 23,238 | +0.02(+1.27%) |
Feb 07, 2024 | 1.590 | 1.590 | 1.580 | 1.580 | 11,554 | -0.02(-1.25%) |
Feb 06, 2024 | 1.600 | 1.600 | 1.600 | 1.600 | 1,999 | -0.02(-1.23%) |
Feb 05, 2024 | 1.550 | 1.620 | 1.550 | 1.620 | 41,863 | +0.02(+1.25%) |
Feb 02, 2024 | 1.650 | 1.650 | 1.580 | 1.600 | 23,823 | -0.04(-2.44%) |
Feb 01, 2024 | 1.620 | 1.650 | 1.600 | 1.640 | 139,600 | +0.04(+2.50%) |
Jan 31, 2024 | 1.620 | 1.620 | 1.600 | 1.600 | 37,400 | +0.01(+0.63%) |
Jan 30, 2024 | 1.620 | 1.620 | 1.590 | 1.590 | 1,442 | -0.03(-1.85%) |
Jan 29, 2024 | 1.620 | 1.620 | 1.620 | 1.620 | 11,607 | +0.02(+1.25%) |
Jan 26, 2024 | 1.610 | 1.620 | 1.600 | 1.600 | 15,250 | +0.01(+0.63%) |
Jan 25, 2024 | 1.620 | 1.620 | 1.580 | 1.590 | 15,300 | -0.01(-0.63%) |
Jan 24, 2024 | 1.650 | 1.650 | 1.600 | 1.600 | 3,310 | -0.05(-3.03%) |
Jan 23, 2024 | 1.620 | 1.650 | 1.600 | 1.650 | 22,107 | +0.05(+3.12%) |
Jan 22, 2024 | 1.580 | 1.610 | 1.580 | 1.600 | 29,712 | +0.00(+0.00%) |
Jan 19, 2024 | 1.630 | 1.630 | 1.590 | 1.600 | 2,801 | -0.02(-1.23%) |
Jan 18, 2024 | 1.700 | 1.700 | 1.620 | 1.620 | 30,190 | -0.10(-5.81%) |
Jan 17, 2024 | 1.650 | 1.750 | 1.620 | 1.720 | 72,722 | +0.12(+7.50%) |
Jan 16, 2024 | 1.620 | 1.620 | 1.600 | 1.600 | 33,540 | -0.04(-2.44%) |
Jan 15, 2024 | 1.630 | 1.640 | 1.600 | 1.640 | 30,601 | +0.05(+3.14%) |
Jan 12, 2024 | 1.600 | 1.620 | 1.590 | 1.590 | 29,600 | -0.02(-1.24%) |
Jan 11, 2024 | 1.620 | 1.620 | 1.600 | 1.610 | 19,355 | +0.01(+0.63%) |
Jan 10, 2024 | 1.610 | 1.650 | 1.600 | 1.600 | 30,862 | +0.00(+0.00%) |
Jan 09, 2024 | 1.660 | 1.660 | 1.600 | 1.600 | 41,000 | -0.02(-1.23%) |
Jan 08, 2024 | 1.700 | 1.700 | 1.600 | 1.620 | 34,395 | -0.04(-2.41%) |
Jan 05, 2024 | 1.630 | 1.660 | 1.600 | 1.660 | 101,845 | +0.06(+3.75%) |
Jan 04, 2024 | 1.610 | 1.620 | 1.600 | 1.600 | 10,324 | -0.09(-5.33%) |
Jan 03, 2024 | 1.660 | 1.690 | 1.630 | 1.690 | 45,500 | +0.02(+1.20%) |