Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1.570 | 1.649 | 1.520 | 1.590 | 26,051 | +0.03(+1.92%) |
Mar 27, 2024 | 1.570 | 1.578 | 1.460 | 1.560 | 47,640 | +0.02(+1.30%) |
Mar 26, 2024 | 1.470 | 1.560 | 1.440 | 1.540 | 48,233 | +0.12(+8.45%) |
Mar 25, 2024 | 1.640 | 1.679 | 1.420 | 1.420 | 81,039 | -0.19(-11.80%) |
Mar 22, 2024 | 1.620 | 1.670 | 1.570 | 1.610 | 40,029 | -0.06(-3.59%) |
Mar 21, 2024 | 1.640 | 1.880 | 1.560 | 1.670 | 180,085 | +0.06(+3.73%) |
Mar 20, 2024 | 1.690 | 1.740 | 1.510 | 1.610 | 99,638 | +0.07(+4.55%) |
Mar 19, 2024 | 1.700 | 1.720 | 1.510 | 1.540 | 120,988 | -0.23(-12.99%) |
Mar 18, 2024 | 1.910 | 2.050 | 1.750 | 1.770 | 197,694 | +0.15(+9.26%) |
Mar 15, 2024 | 1.740 | 1.808 | 1.610 | 1.620 | 74,423 | -0.10(-5.81%) |
Mar 14, 2024 | 1.840 | 1.840 | 1.700 | 1.720 | 10,600 | -0.05(-2.82%) |
Mar 13, 2024 | 1.830 | 1.900 | 1.750 | 1.770 | 45,713 | -0.04(-2.21%) |
Mar 12, 2024 | 1.850 | 1.934 | 1.800 | 1.810 | 32,326 | -0.04(-2.16%) |
Mar 11, 2024 | 1.890 | 1.940 | 1.837 | 1.850 | 22,755 | -0.05(-2.63%) |
Mar 08, 2024 | 1.910 | 1.970 | 1.900 | 1.900 | 21,973 | -0.06(-3.06%) |
Mar 07, 2024 | 1.950 | 1.980 | 1.900 | 1.960 | 5,224 | -0.01(-0.69%) |
Mar 06, 2024 | 1.930 | 1.980 | 1.850 | 1.974 | 14,587 | +0.02(+1.21%) |
Mar 05, 2024 | 1.930 | 2.010 | 1.880 | 1.950 | 22,273 | +0.05(+2.63%) |
Mar 04, 2024 | 2.020 | 2.022 | 1.850 | 1.900 | 48,864 | -0.12(-5.94%) |
Mar 01, 2024 | 2.220 | 2.270 | 1.990 | 2.020 | 42,229 | -0.23(-10.22%) |
Feb 29, 2024 | 1.920 | 2.290 | 1.902 | 2.250 | 46,113 | +0.37(+19.68%) |
Feb 28, 2024 | 1.950 | 2.030 | 1.761 | 1.880 | 51,074 | -0.09(-4.57%) |
Feb 27, 2024 | 2.070 | 2.078 | 1.970 | 1.970 | 15,126 | +0.02(+1.03%) |
Feb 26, 2024 | 2.000 | 2.040 | 1.950 | 1.950 | 17,915 | -0.10(-4.88%) |
Feb 23, 2024 | 2.020 | 2.060 | 2.010 | 2.050 | 5,049 | +0.07(+3.53%) |
Feb 22, 2024 | 2.010 | 2.090 | 1.980 | 1.980 | 10,296 | -0.04(-1.98%) |
Feb 21, 2024 | 2.040 | 2.090 | 1.991 | 2.020 | 21,842 | -0.09(-4.27%) |
Feb 20, 2024 | 2.160 | 2.160 | 2.060 | 2.110 | 6,470 | -0.03(-1.40%) |
Feb 16, 2024 | 2.160 | 2.180 | 2.100 | 2.140 | 15,711 | -0.02(-0.93%) |
Feb 15, 2024 | 2.110 | 2.179 | 2.070 | 2.160 | 13,998 | +0.03(+1.41%) |
Feb 14, 2024 | 2.120 | 2.130 | 2.068 | 2.130 | 7,241 | -0.01(-0.47%) |
Feb 13, 2024 | 2.050 | 2.140 | 2.040 | 2.140 | 9,527 | +0.04(+1.90%) |
Feb 12, 2024 | 2.100 | 2.150 | 2.082 | 2.100 | 22,443 | +0.03(+1.45%) |
Feb 09, 2024 | 1.980 | 2.094 | 1.980 | 2.070 | 26,427 | +0.07(+3.50%) |
Feb 08, 2024 | 1.930 | 2.040 | 1.930 | 2.000 | 8,423 | +0.04(+2.04%) |
Feb 07, 2024 | 1.930 | 2.090 | 1.930 | 1.960 | 27,907 | -0.05(-2.49%) |
Feb 06, 2024 | 1.950 | 2.135 | 1.921 | 2.010 | 48,070 | -0.03(-1.47%) |
Feb 05, 2024 | 2.110 | 2.110 | 1.920 | 2.040 | 11,941 | -0.07(-3.32%) |
Feb 02, 2024 | 2.120 | 2.160 | 2.010 | 2.110 | 6,914 | -0.02(-0.94%) |
Feb 01, 2024 | 2.140 | 2.250 | 2.000 | 2.130 | 12,389 | -0.02(-0.93%) |
Jan 31, 2024 | 2.260 | 2.380 | 2.140 | 2.150 | 26,281 | -0.15(-6.52%) |
Jan 30, 2024 | 2.330 | 2.389 | 2.260 | 2.300 | 34,322 | +0.01(+0.44%) |
Jan 29, 2024 | 2.000 | 2.380 | 1.993 | 2.290 | 299,843 | +0.34(+17.44%) |
Jan 26, 2024 | 1.800 | 2.000 | 1.800 | 1.950 | 7,780 | +0.02(+1.04%) |
Jan 25, 2024 | 1.890 | 2.000 | 1.800 | 1.930 | 41,683 | +0.00(+0.00%) |
Jan 24, 2024 | 1.980 | 2.015 | 1.850 | 1.930 | 36,968 | +0.00(+0.00%) |
Jan 23, 2024 | 2.020 | 2.100 | 1.930 | 1.930 | 20,257 | -0.03(-1.53%) |
Jan 22, 2024 | 1.970 | 2.032 | 1.930 | 1.960 | 27,325 | -0.02(-1.01%) |
Jan 19, 2024 | 2.040 | 2.090 | 1.924 | 1.980 | 25,026 | -0.08(-3.88%) |
Jan 18, 2024 | 2.380 | 2.380 | 2.010 | 2.060 | 73,220 | -0.21(-9.25%) |
Jan 17, 2024 | 2.030 | 2.400 | 2.010 | 2.270 | 121,003 | +0.23(+11.55%) |
Jan 16, 2024 | 2.010 | 2.092 | 1.970 | 2.035 | 23,107 | +0.04(+1.75%) |
Jan 12, 2024 | 2.000 | 2.050 | 1.940 | 2.000 | 19,672 | -0.03(-1.48%) |
Jan 11, 2024 | 1.960 | 2.082 | 1.960 | 2.030 | 32,354 | +0.03(+1.50%) |
Jan 10, 2024 | 2.090 | 2.200 | 1.960 | 2.000 | 64,781 | +0.00(+0.00%) |
Jan 09, 2024 | 1.970 | 2.200 | 1.800 | 2.000 | 119,084 | +0.08(+4.17%) |
Jan 08, 2024 | 1.910 | 1.940 | 1.865 | 1.920 | 21,672 | +0.01(+0.52%) |
Jan 05, 2024 | 1.900 | 2.000 | 1.890 | 1.910 | 21,100 | +0.02(+1.06%) |
Jan 04, 2024 | 1.940 | 1.940 | 1.860 | 1.890 | 4,364 | -0.03(-1.56%) |
Jan 03, 2024 | 1.900 | 1.990 | 1.871 | 1.920 | 18,025 | -0.05(-2.54%) |