Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1.470 | 0 | -0.01(-0.68%) | |||
Mar 27, 2024 | 1.500 | 1.510 | 1.450 | 1.480 | 288,360 | -0.03(-1.99%) |
Mar 26, 2024 | 1.550 | 1.550 | 1.510 | 1.510 | 92,081 | -0.04(-2.58%) |
Mar 25, 2024 | 1.580 | 1.590 | 1.500 | 1.550 | 166,231 | -0.02(-1.27%) |
Mar 22, 2024 | 1.550 | 1.570 | 1.540 | 1.570 | 57,367 | +0.00(+0.00%) |
Mar 21, 2024 | 1.560 | 1.570 | 1.530 | 1.570 | 73,650 | +0.01(+0.64%) |
Mar 20, 2024 | 1.560 | 1.570 | 1.530 | 1.560 | 90,681 | +0.00(+0.00%) |
Mar 19, 2024 | 1.610 | 1.610 | 1.540 | 1.560 | 107,696 | -0.04(-2.50%) |
Mar 18, 2024 | 1.620 | 1.620 | 1.580 | 1.600 | 77,332 | -0.02(-1.23%) |
Mar 15, 2024 | 1.600 | 1.620 | 1.590 | 1.620 | 46,752 | +0.03(+1.89%) |
Mar 14, 2024 | 1.600 | 1.610 | 1.570 | 1.590 | 68,431 | -0.01(-0.63%) |
Mar 13, 2024 | 1.550 | 1.620 | 1.550 | 1.600 | 69,163 | +0.05(+3.23%) |
Mar 12, 2024 | 1.550 | 1.550 | 1.530 | 1.550 | 88,462 | -0.01(-0.64%) |
Mar 11, 2024 | 1.600 | 1.600 | 1.500 | 1.560 | 207,356 | -0.02(-1.27%) |
Mar 08, 2024 | 1.640 | 1.640 | 1.550 | 1.580 | 104,587 | -0.04(-2.47%) |
Mar 07, 2024 | 1.660 | 1.660 | 1.600 | 1.620 | 104,647 | -0.05(-2.99%) |
Mar 06, 2024 | 1.700 | 1.700 | 1.640 | 1.670 | 74,209 | +0.01(+0.60%) |
Mar 05, 2024 | 1.680 | 1.690 | 1.630 | 1.660 | 89,232 | -0.04(-2.35%) |
Mar 04, 2024 | 1.820 | 1.820 | 1.690 | 1.700 | 142,058 | -0.09(-5.03%) |
Mar 01, 2024 | 1.710 | 1.830 | 1.700 | 1.790 | 170,709 | +0.10(+5.92%) |
Feb 29, 2024 | 1.650 | 1.710 | 1.640 | 1.690 | 147,231 | +0.05(+3.05%) |
Feb 28, 2024 | 1.660 | 1.665 | 1.610 | 1.640 | 73,667 | -0.04(-2.38%) |
Feb 27, 2024 | 1.720 | 1.730 | 1.630 | 1.680 | 109,435 | -0.03(-1.75%) |
Feb 26, 2024 | 1.790 | 1.790 | 1.710 | 1.710 | 74,498 | -0.07(-3.93%) |
Feb 23, 2024 | 1.810 | 1.810 | 1.740 | 1.780 | 52,727 | +0.00(+0.00%) |
Feb 22, 2024 | 1.730 | 1.830 | 1.720 | 1.780 | 153,193 | +0.07(+4.09%) |
Feb 21, 2024 | 1.790 | 1.790 | 1.710 | 1.710 | 92,793 | -0.09(-5.00%) |
Feb 20, 2024 | 1.830 | 1.920 | 1.770 | 1.800 | 181,704 | +0.03(+1.69%) |
Feb 16, 2024 | 1.770 | 0 | +0.15(+9.26%) | |||
Feb 15, 2024 | 1.570 | 1.670 | 1.570 | 1.620 | 228,287 | -0.02(-1.22%) |
Feb 14, 2024 | 1.670 | 1.670 | 1.610 | 1.640 | 71,140 | +0.00(+0.00%) |
Feb 13, 2024 | 1.620 | 1.650 | 1.560 | 1.640 | 94,162 | +0.04(+2.50%) |
Feb 12, 2024 | 1.530 | 1.640 | 1.530 | 1.600 | 144,659 | +0.06(+3.90%) |
Feb 09, 2024 | 1.570 | 1.570 | 1.530 | 1.540 | 76,208 | -0.01(-0.65%) |
Feb 08, 2024 | 1.590 | 1.600 | 1.520 | 1.550 | 215,231 | -0.04(-2.52%) |
Feb 07, 2024 | 1.710 | 1.710 | 1.580 | 1.590 | 231,474 | -0.12(-7.02%) |
Feb 06, 2024 | 1.610 | 1.730 | 1.570 | 1.710 | 324,104 | +0.12(+7.55%) |
Feb 05, 2024 | 1.880 | 1.880 | 1.550 | 1.590 | 574,722 | -0.27(-14.52%) |
Feb 02, 2024 | 1.870 | 1.910 | 1.850 | 1.860 | 96,417 | -0.04(-2.11%) |
Feb 01, 2024 | 1.860 | 1.920 | 1.860 | 1.900 | 57,094 | +0.04(+2.15%) |
Jan 31, 2024 | 1.900 | 1.900 | 1.860 | 1.860 | 72,622 | -0.04(-2.11%) |
Jan 30, 2024 | 1.890 | 1.950 | 1.860 | 1.900 | 107,400 | +0.00(+0.00%) |
Jan 29, 2024 | 1.940 | 1.940 | 1.850 | 1.900 | 131,416 | -0.06(-3.06%) |
Jan 26, 2024 | 2.000 | 2.010 | 1.940 | 1.960 | 111,924 | -0.02(-1.01%) |
Jan 25, 2024 | 1.950 | 1.980 | 1.900 | 1.980 | 203,758 | +0.04(+2.06%) |
Jan 24, 2024 | 1.860 | 1.980 | 1.840 | 1.940 | 466,999 | +0.10(+5.43%) |
Jan 23, 2024 | 1.900 | 1.900 | 1.820 | 1.840 | 311,038 | -0.06(-3.16%) |
Jan 22, 2024 | 1.970 | 1.970 | 1.890 | 1.900 | 213,591 | -0.08(-4.04%) |
Jan 19, 2024 | 2.010 | 2.010 | 1.950 | 1.980 | 153,393 | -0.05(-2.46%) |
Jan 18, 2024 | 2.010 | 2.030 | 1.970 | 2.030 | 202,803 | +0.02(+1.00%) |
Jan 17, 2024 | 2.020 | 2.020 | 1.950 | 2.010 | 201,262 | +0.01(+0.50%) |
Jan 16, 2024 | 2.060 | 2.060 | 1.990 | 2.000 | 174,267 | -0.05(-2.44%) |
Jan 15, 2024 | 2.080 | 2.080 | 2.040 | 2.050 | 55,293 | +0.00(+0.00%) |
Jan 12, 2024 | 2.030 | 2.060 | 2.020 | 2.050 | 131,525 | +0.02(+0.99%) |
Jan 11, 2024 | 2.080 | 2.080 | 2.020 | 2.030 | 159,150 | -0.04(-1.93%) |
Jan 10, 2024 | 2.130 | 2.130 | 2.040 | 2.070 | 95,703 | -0.06(-2.82%) |
Jan 09, 2024 | 2.180 | 2.180 | 2.120 | 2.130 | 126,451 | -0.04(-1.84%) |
Jan 08, 2024 | 2.200 | 2.200 | 2.150 | 2.170 | 115,466 | -0.03(-1.36%) |
Jan 05, 2024 | 2.200 | 2.200 | 2.150 | 2.200 | 107,941 | +0.03(+1.38%) |
Jan 04, 2024 | 2.210 | 2.240 | 2.130 | 2.170 | 148,294 | -0.04(-1.81%) |
Jan 03, 2024 | 2.210 | 2.240 | 2.120 | 2.210 | 200,231 | +0.01(+0.45%) |