Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1.680 | 1.765 | 1.680 | 1.680 | 172,539 | -0.02(-1.18%) |
Mar 27, 2024 | 1.690 | 1.715 | 1.660 | 1.700 | 151,699 | +0.00(+0.00%) |
Mar 26, 2024 | 1.710 | 1.750 | 1.671 | 1.700 | 567,282 | -0.03(-1.73%) |
Mar 25, 2024 | 1.670 | 1.730 | 1.660 | 1.730 | 298,672 | +0.05(+2.98%) |
Mar 22, 2024 | 1.710 | 1.740 | 1.670 | 1.680 | 220,891 | -0.06(-3.45%) |
Mar 21, 2024 | 1.710 | 1.750 | 1.690 | 1.740 | 225,756 | +0.03(+1.75%) |
Mar 20, 2024 | 1.730 | 1.802 | 1.670 | 1.710 | 576,281 | -0.04(-2.29%) |
Mar 19, 2024 | 1.680 | 1.780 | 1.660 | 1.750 | 366,159 | +0.03(+1.74%) |
Mar 18, 2024 | 1.620 | 1.760 | 1.600 | 1.720 | 705,531 | -0.06(-3.37%) |
Mar 15, 2024 | 1.880 | 1.920 | 1.735 | 1.780 | 2,224,314 | -0.10(-5.32%) |
Mar 14, 2024 | 1.970 | 1.970 | 1.820 | 1.880 | 360,015 | -0.09(-4.57%) |
Mar 13, 2024 | 1.870 | 1.990 | 1.850 | 1.970 | 399,681 | +0.08(+4.23%) |
Mar 12, 2024 | 1.910 | 1.910 | 1.835 | 1.890 | 348,931 | +0.02(+1.07%) |
Mar 11, 2024 | 1.780 | 2.000 | 1.780 | 1.870 | 705,745 | +0.14(+8.09%) |
Mar 08, 2024 | 1.710 | 1.812 | 1.710 | 1.730 | 218,844 | -0.02(-1.14%) |
Mar 07, 2024 | 1.720 | 1.770 | 1.705 | 1.750 | 192,206 | +0.02(+1.16%) |
Mar 06, 2024 | 1.670 | 1.755 | 1.660 | 1.730 | 211,666 | +0.09(+5.49%) |
Mar 05, 2024 | 1.690 | 1.690 | 1.630 | 1.640 | 211,459 | -0.06(-3.53%) |
Mar 04, 2024 | 1.770 | 1.790 | 1.700 | 1.700 | 379,358 | -0.11(-6.08%) |
Mar 01, 2024 | 1.850 | 1.856 | 1.760 | 1.810 | 188,219 | -0.03(-1.63%) |
Feb 29, 2024 | 1.840 | 1.900 | 1.800 | 1.840 | 182,971 | +0.04(+2.22%) |
Feb 28, 2024 | 1.770 | 1.855 | 1.680 | 1.800 | 315,003 | -0.02(-1.10%) |
Feb 27, 2024 | 1.760 | 1.830 | 1.760 | 1.820 | 287,703 | +0.07(+4.00%) |
Feb 26, 2024 | 1.730 | 1.809 | 1.720 | 1.750 | 362,143 | +0.04(+2.34%) |
Feb 23, 2024 | 1.790 | 1.790 | 1.680 | 1.710 | 322,960 | -0.04(-2.29%) |
Feb 22, 2024 | 1.840 | 1.840 | 1.730 | 1.750 | 298,883 | -0.08(-4.37%) |
Feb 21, 2024 | 1.920 | 1.970 | 1.820 | 1.830 | 195,849 | -0.08(-4.19%) |
Feb 20, 2024 | 1.930 | 1.930 | 1.820 | 1.910 | 268,324 | -0.02(-1.04%) |
Feb 16, 2024 | 2.020 | 2.020 | 1.890 | 1.930 | 427,317 | +0.03(+1.58%) |
Feb 15, 2024 | 1.840 | 1.915 | 1.815 | 1.900 | 277,292 | +0.11(+6.15%) |
Feb 14, 2024 | 1.720 | 1.815 | 1.720 | 1.790 | 196,579 | +0.09(+5.29%) |
Feb 13, 2024 | 1.760 | 1.760 | 1.670 | 1.700 | 251,733 | -0.11(-6.08%) |
Feb 12, 2024 | 1.690 | 1.835 | 1.685 | 1.810 | 251,195 | +0.12(+7.10%) |
Feb 09, 2024 | 1.690 | 1.700 | 1.620 | 1.690 | 241,556 | +0.00(+0.00%) |
Feb 08, 2024 | 1.680 | 1.690 | 1.620 | 1.690 | 173,295 | -0.02(-1.17%) |
Feb 07, 2024 | 1.700 | 1.750 | 1.670 | 1.710 | 233,198 | -0.05(-2.84%) |
Feb 06, 2024 | 1.710 | 1.780 | 1.680 | 1.760 | 257,086 | +0.13(+7.98%) |
Feb 05, 2024 | 1.700 | 1.720 | 1.565 | 1.630 | 542,973 | -0.06(-3.55%) |
Feb 02, 2024 | 1.730 | 1.740 | 1.670 | 1.690 | 194,210 | -0.06(-3.43%) |
Feb 01, 2024 | 1.750 | 1.840 | 1.730 | 1.750 | 168,029 | -0.01(-0.57%) |
Jan 31, 2024 | 1.810 | 1.870 | 1.750 | 1.760 | 171,634 | -0.06(-3.30%) |
Jan 30, 2024 | 1.870 | 1.890 | 1.810 | 1.820 | 211,546 | -0.05(-2.67%) |
Jan 29, 2024 | 1.910 | 1.910 | 1.810 | 1.870 | 242,412 | -0.06(-3.11%) |
Jan 26, 2024 | 1.900 | 1.940 | 1.900 | 1.930 | 90,799 | +0.02(+1.05%) |
Jan 25, 2024 | 1.870 | 1.920 | 1.840 | 1.910 | 153,507 | +0.04(+2.14%) |
Jan 24, 2024 | 1.950 | 1.970 | 1.850 | 1.870 | 208,489 | -0.02(-1.06%) |
Jan 23, 2024 | 1.820 | 2.030 | 1.820 | 1.890 | 264,416 | +0.15(+8.93%) |
Jan 22, 2024 | 1.760 | 1.825 | 1.710 | 1.735 | 244,994 | -0.03(-1.98%) |
Jan 19, 2024 | 1.820 | 1.820 | 1.750 | 1.770 | 271,490 | -0.05(-3.01%) |
Jan 18, 2024 | 1.850 | 1.930 | 1.805 | 1.825 | 497,936 | +0.03(+1.96%) |
Jan 17, 2024 | 1.850 | 1.850 | 1.760 | 1.790 | 403,709 | -0.10(-5.29%) |
Jan 16, 2024 | 1.970 | 1.980 | 1.820 | 1.890 | 1,019,370 | -0.09(-4.55%) |
Jan 12, 2024 | 2.010 | 2.080 | 1.970 | 1.980 | 462,361 | -0.03(-1.49%) |
Jan 11, 2024 | 2.050 | 2.054 | 1.980 | 2.010 | 333,912 | -0.03(-1.47%) |
Jan 10, 2024 | 2.060 | 2.080 | 2.010 | 2.040 | 190,371 | -0.02(-0.97%) |
Jan 09, 2024 | 2.100 | 2.110 | 2.040 | 2.060 | 270,289 | -0.07(-3.29%) |
Jan 08, 2024 | 2.090 | 2.150 | 2.000 | 2.130 | 410,670 | +0.05(+2.40%) |
Jan 05, 2024 | 2.100 | 2.130 | 2.050 | 2.080 | 266,699 | -0.04(-1.89%) |
Jan 04, 2024 | 2.100 | 2.120 | 2.075 | 2.120 | 153,451 | +0.02(+0.95%) |
Jan 03, 2024 | 2.120 | 2.130 | 2.070 | 2.100 | 193,683 | -0.04(-1.87%) |