Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1.655 | 1.716 | 1.595 | 1.716 | 22,207 | -0.04(-2.51%) |
Mar 27, 2024 | 1.830 | 1.840 | 1.620 | 1.760 | 11,061 | +0.10(+6.02%) |
Mar 26, 2024 | 1.650 | 1.740 | 1.650 | 1.660 | 3,610 | +0.00(+0.00%) |
Mar 25, 2024 | 1.690 | 1.735 | 1.621 | 1.660 | 5,125 | -0.05(-2.92%) |
Mar 22, 2024 | 1.640 | 1.900 | 1.619 | 1.710 | 26,130 | +0.07(+4.27%) |
Mar 21, 2024 | 1.830 | 1.830 | 1.640 | 1.640 | 14,111 | -0.11(-6.29%) |
Mar 20, 2024 | 1.600 | 1.870 | 1.603 | 1.750 | 3,641 | +0.06(+3.55%) |
Mar 19, 2024 | 1.750 | 1.750 | 1.651 | 1.690 | 9,127 | -0.01(-0.59%) |
Mar 18, 2024 | 1.630 | 1.810 | 1.635 | 1.700 | 14,675 | -0.02(-1.16%) |
Mar 15, 2024 | 1.620 | 1.720 | 1.545 | 1.720 | 8,581 | +0.10(+6.17%) |
Mar 14, 2024 | 1.697 | 1.735 | 1.620 | 1.620 | 10,177 | -0.10(-5.81%) |
Mar 13, 2024 | 1.770 | 1.970 | 1.690 | 1.720 | 33,875 | -0.03(-1.71%) |
Mar 12, 2024 | 1.880 | 1.880 | 1.750 | 1.750 | 13,086 | -0.10(-5.31%) |
Mar 11, 2024 | 1.810 | 1.890 | 1.750 | 1.848 | 8,922 | +0.01(+0.44%) |
Mar 08, 2024 | 1.820 | 1.840 | 1.750 | 1.840 | 17,186 | +0.04(+2.47%) |
Mar 07, 2024 | 1.704 | 1.940 | 1.650 | 1.796 | 5,983 | +0.01(+0.32%) |
Mar 06, 2024 | 1.790 | 1.890 | 1.630 | 1.790 | 25,512 | -0.03(-1.65%) |
Mar 05, 2024 | 1.980 | 1.980 | 1.777 | 1.820 | 14,858 | -0.13(-6.67%) |
Mar 04, 2024 | 2.050 | 2.053 | 1.870 | 1.950 | 16,831 | -0.13(-6.02%) |
Mar 01, 2024 | 2.200 | 2.200 | 1.982 | 2.075 | 14,081 | -0.15(-6.95%) |
Feb 29, 2024 | 2.170 | 2.300 | 2.100 | 2.230 | 30,806 | +0.09(+4.14%) |
Feb 28, 2024 | 1.880 | 2.210 | 1.770 | 2.141 | 36,319 | +0.17(+8.70%) |
Feb 27, 2024 | 1.570 | 2.000 | 1.570 | 1.970 | 61,335 | +0.47(+31.33%) |
Feb 26, 2024 | 1.480 | 1.650 | 1.463 | 1.500 | 27,299 | +0.07(+5.26%) |
Feb 23, 2024 | 1.410 | 1.450 | 1.400 | 1.425 | 14,469 | -0.05(-3.72%) |
Feb 22, 2024 | 1.600 | 1.605 | 1.400 | 1.480 | 65,700 | -0.12(-7.50%) |
Feb 21, 2024 | 1.600 | 1.770 | 1.500 | 1.600 | 181,710 | -0.15(-8.57%) |
Feb 20, 2024 | 1.660 | 1.790 | 1.560 | 1.750 | 696,403 | +0.31(+21.53%) |
Feb 16, 2024 | 1.290 | 1.440 | 1.290 | 1.440 | 14,211 | +0.11(+8.27%) |
Feb 15, 2024 | 1.230 | 1.390 | 1.230 | 1.330 | 30,091 | +0.08(+6.40%) |
Feb 14, 2024 | 1.260 | 1.270 | 1.190 | 1.250 | 4,983 | -0.01(-0.79%) |
Feb 13, 2024 | 1.220 | 1.299 | 1.191 | 1.260 | 50,687 | +0.06(+5.00%) |
Feb 12, 2024 | 1.260 | 1.260 | 1.200 | 1.200 | 12,842 | -0.05(-4.00%) |
Feb 09, 2024 | 1.250 | 1.300 | 1.230 | 1.250 | 6,529 | +0.00(+0.01%) |
Feb 08, 2024 | 1.250 | 1.370 | 1.211 | 1.250 | 8,465 | -0.01(-0.80%) |
Feb 07, 2024 | 1.210 | 1.310 | 1.210 | 1.260 | 3,203 | +0.05(+4.13%) |
Feb 06, 2024 | 1.330 | 1.330 | 1.010 | 1.210 | 32,291 | -0.15(-11.03%) |
Feb 05, 2024 | 1.320 | 1.370 | 1.320 | 1.360 | 3,119 | -0.04(-2.86%) |
Feb 02, 2024 | 1.330 | 1.400 | 1.300 | 1.400 | 6,351 | +0.02(+1.45%) |
Feb 01, 2024 | 1.440 | 1.440 | 1.320 | 1.380 | 6,101 | +0.02(+1.47%) |
Jan 31, 2024 | 1.320 | 1.459 | 1.320 | 1.360 | 5,628 | +0.01(+0.74%) |
Jan 30, 2024 | 1.380 | 1.490 | 1.310 | 1.350 | 7,433 | -0.09(-6.25%) |
Jan 29, 2024 | 1.370 | 1.490 | 1.360 | 1.440 | 7,419 | +0.05(+3.59%) |
Jan 26, 2024 | 1.330 | 1.490 | 1.300 | 1.390 | 17,779 | +0.03(+2.21%) |
Jan 25, 2024 | 1.420 | 1.430 | 1.340 | 1.360 | 8,881 | -0.08(-5.56%) |
Jan 24, 2024 | 1.450 | 1.470 | 1.350 | 1.440 | 20,400 | -0.01(-0.69%) |
Jan 23, 2024 | 1.300 | 1.450 | 1.300 | 1.450 | 14,318 | +0.13(+9.85%) |
Jan 22, 2024 | 1.210 | 1.377 | 1.210 | 1.320 | 29,551 | -0.09(-6.71%) |
Jan 19, 2024 | 1.620 | 1.655 | 1.300 | 1.415 | 20,621 | -0.21(-12.65%) |
Jan 18, 2024 | 1.660 | 1.710 | 1.600 | 1.620 | 16,045 | -0.02(-1.22%) |
Jan 17, 2024 | 1.660 | 1.715 | 1.640 | 1.640 | 20,192 | -0.04(-2.38%) |
Jan 16, 2024 | 1.680 | 1.850 | 1.660 | 1.680 | 42,187 | +0.01(+0.60%) |
Jan 12, 2024 | 1.740 | 1.740 | 1.630 | 1.670 | 17,013 | -0.04(-2.21%) |
Jan 11, 2024 | 1.720 | 1.785 | 1.680 | 1.708 | 4,447 | -0.01(-0.71%) |
Jan 10, 2024 | 1.740 | 1.805 | 1.720 | 1.720 | 6,721 | -0.04(-2.27%) |
Jan 09, 2024 | 1.710 | 1.878 | 1.710 | 1.760 | 3,076 | +0.02(+1.15%) |
Jan 08, 2024 | 1.710 | 1.740 | 1.710 | 1.740 | 5,245 | -0.01(-0.57%) |
Jan 05, 2024 | 1.755 | 1.755 | 1.746 | 1.750 | 1,485 | +0.00(+0.00%) |
Jan 04, 2024 | 1.710 | 1.800 | 1.700 | 1.750 | 5,753 | -0.04(-2.23%) |
Jan 03, 2024 | 1.840 | 1.864 | 1.739 | 1.790 | 8,374 | -0.02(-1.10%) |