Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 2.200 | 2.240 | 2.019 | 2.140 | 19,005 | +0.00(+0.00%) |
Mar 27, 2024 | 1.960 | 2.250 | 1.960 | 2.140 | 29,613 | +0.08(+3.88%) |
Mar 26, 2024 | 1.800 | 2.220 | 1.800 | 2.060 | 26,125 | +0.23(+12.57%) |
Mar 25, 2024 | 1.810 | 1.890 | 1.640 | 1.830 | 18,063 | +0.00(+0.00%) |
Mar 22, 2024 | 1.670 | 1.850 | 1.660 | 1.830 | 17,514 | +0.16(+9.58%) |
Mar 21, 2024 | 1.730 | 1.857 | 1.645 | 1.670 | 54,041 | -0.07(-4.02%) |
Mar 20, 2024 | 1.750 | 1.805 | 1.740 | 1.740 | 5,568 | -0.01(-0.57%) |
Mar 19, 2024 | 1.490 | 1.800 | 1.460 | 1.750 | 13,467 | +0.21(+13.64%) |
Mar 18, 2024 | 1.480 | 1.600 | 1.480 | 1.540 | 10,084 | -0.02(-1.28%) |
Mar 15, 2024 | 1.590 | 1.600 | 1.450 | 1.560 | 3,566 | -0.03(-1.89%) |
Mar 14, 2024 | 1.540 | 1.633 | 1.440 | 1.590 | 14,331 | +0.12(+8.16%) |
Mar 13, 2024 | 1.540 | 1.770 | 1.460 | 1.470 | 5,302 | -0.03(-2.00%) |
Mar 12, 2024 | 1.680 | 1.870 | 1.418 | 1.500 | 47,351 | -0.16(-9.64%) |
Mar 11, 2024 | 1.720 | 1.720 | 1.590 | 1.660 | 6,273 | -0.01(-0.60%) |
Mar 08, 2024 | 1.416 | 1.800 | 1.416 | 1.670 | 105,260 | +0.21(+14.38%) |
Mar 07, 2024 | 1.182 | 1.940 | 1.182 | 1.460 | 34,754 | +0.18(+14.06%) |
Mar 06, 2024 | 1.220 | 1.300 | 1.170 | 1.280 | 26,914 | -0.01(-0.78%) |
Mar 05, 2024 | 1.470 | 1.510 | 1.260 | 1.290 | 38,655 | -0.18(-12.24%) |
Mar 04, 2024 | 1.670 | 1.670 | 1.230 | 1.470 | 36,955 | -0.22(-13.02%) |
Mar 01, 2024 | 1.660 | 1.750 | 1.550 | 1.690 | 23,324 | +0.00(+0.00%) |
Feb 29, 2024 | 1.700 | 1.790 | 1.680 | 1.690 | 3,688 | -0.01(-0.59%) |
Feb 28, 2024 | 1.750 | 1.800 | 1.550 | 1.700 | 33,849 | -0.10(-5.56%) |
Feb 27, 2024 | 1.770 | 1.800 | 1.640 | 1.800 | 46,642 | -0.02(-0.86%) |
Feb 26, 2024 | 1.850 | 1.890 | 1.770 | 1.816 | 21,434 | -0.02(-1.33%) |
Feb 23, 2024 | 1.879 | 1.879 | 1.750 | 1.840 | 4,670 | -0.05(-2.65%) |
Feb 22, 2024 | 1.890 | 1.890 | 1.750 | 1.890 | 5,356 | +0.01(+0.53%) |
Feb 21, 2024 | 1.800 | 1.890 | 1.780 | 1.880 | 5,997 | -0.01(-0.53%) |
Feb 20, 2024 | 1.900 | 1.940 | 1.850 | 1.890 | 27,132 | -0.01(-0.53%) |
Feb 16, 2024 | 1.880 | 1.900 | 1.780 | 1.900 | 10,237 | -0.04(-2.06%) |
Feb 15, 2024 | 1.950 | 1.950 | 1.740 | 1.940 | 20,799 | -0.04(-2.02%) |
Feb 14, 2024 | 1.770 | 1.990 | 1.770 | 1.980 | 79,916 | +0.06(+3.13%) |
Feb 13, 2024 | 1.700 | 1.970 | 1.680 | 1.920 | 93,829 | -0.03(-1.54%) |
Feb 12, 2024 | 1.980 | 1.980 | 1.694 | 1.950 | 36,239 | +0.20(+11.43%) |
Feb 09, 2024 | 1.530 | 2.290 | 1.530 | 1.750 | 197,372 | +0.08(+4.79%) |
Feb 08, 2024 | 1.490 | 1.700 | 1.400 | 1.670 | 121,058 | +0.22(+15.17%) |
Feb 07, 2024 | 1.400 | 1.460 | 1.340 | 1.450 | 22,813 | +0.11(+8.21%) |
Feb 06, 2024 | 1.270 | 1.380 | 1.270 | 1.340 | 12,015 | -0.01(-0.74%) |
Feb 05, 2024 | 1.340 | 1.400 | 1.280 | 1.350 | 6,809 | -0.03(-2.01%) |
Feb 02, 2024 | 1.350 | 1.410 | 1.350 | 1.378 | 7,254 | -0.02(-1.59%) |
Feb 01, 2024 | 1.305 | 1.460 | 1.305 | 1.400 | 8,127 | +0.05(+3.70%) |
Jan 31, 2024 | 1.320 | 1.350 | 1.271 | 1.350 | 5,165 | +0.05(+3.85%) |
Jan 30, 2024 | 1.380 | 1.420 | 1.210 | 1.300 | 8,226 | -0.05(-3.70%) |
Jan 29, 2024 | 1.350 | 1.390 | 1.240 | 1.350 | 11,964 | +0.03(+2.27%) |
Jan 26, 2024 | 1.350 | 1.350 | 1.271 | 1.320 | 3,273 | +0.02(+1.54%) |
Jan 25, 2024 | 1.300 | 1.390 | 1.070 | 1.300 | 91,308 | -0.09(-6.47%) |
Jan 24, 2024 | 1.460 | 1.470 | 1.360 | 1.390 | 7,086 | -0.01(-0.71%) |
Jan 23, 2024 | 1.400 | 1.480 | 1.210 | 1.400 | 40,318 | +0.00(+0.00%) |
Jan 22, 2024 | 1.420 | 1.540 | 1.280 | 1.400 | 31,493 | -0.06(-4.11%) |
Jan 19, 2024 | 1.380 | 1.490 | 1.360 | 1.460 | 34,801 | +0.03(+2.10%) |
Jan 18, 2024 | 1.320 | 1.470 | 1.260 | 1.430 | 64,605 | +0.08(+5.93%) |
Jan 17, 2024 | 1.350 | 1.370 | 1.230 | 1.350 | 11,700 | +0.00(+0.00%) |
Jan 16, 2024 | 1.400 | 1.550 | 1.210 | 1.350 | 148,047 | +0.23(+20.54%) |
Jan 12, 2024 | 1.100 | 1.170 | 1.050 | 1.120 | 50,380 | +0.08(+7.69%) |
Jan 11, 2024 | 1.080 | 1.110 | 1.000 | 1.040 | 10,128 | +0.00(+0.00%) |
Jan 10, 2024 | 1.186 | 1.186 | 1.000 | 1.040 | 3,433 | -0.02(-1.89%) |
Jan 09, 2024 | 1.030 | 1.180 | 1.000 | 1.060 | 20,856 | +0.03(+2.91%) |
Jan 08, 2024 | 1.010 | 1.030 | 0.9800 | 1.030 | 2,634 | +0.00(+0.00%) |
Jan 05, 2024 | 1.030 | 1.152 | 1.000 | 1.030 | 8,367 | +0.01(+0.98%) |
Jan 04, 2024 | 0.9400 | 1.100 | 0.9400 | 1.020 | 83,425 | +0.07(+7.40%) |
Jan 03, 2024 | 0.9400 | 0.9500 | 0.8500 | 0.9497 | 13,766 | +0.02(+2.12%) |