Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1.220 | 1.215 | 1.215 | 1.220 | 156,202 | +0.02(+1.67%) |
Mar 27, 2024 | 1.180 | 1.220 | 1.175 | 1.200 | 91,233 | +0.02(+1.69%) |
Mar 26, 2024 | 1.200 | 1.250 | 1.180 | 1.180 | 145,180 | -0.07(-5.60%) |
Mar 25, 2024 | 1.160 | 1.265 | 1.150 | 1.250 | 302,154 | +0.10(+8.70%) |
Mar 22, 2024 | 1.200 | 1.205 | 1.150 | 1.150 | 360,947 | -0.05(-4.17%) |
Mar 21, 2024 | 1.230 | 1.250 | 1.200 | 1.200 | 197,662 | -0.02(-1.64%) |
Mar 20, 2024 | 1.230 | 1.240 | 1.210 | 1.220 | 189,383 | +0.00(+0.00%) |
Mar 19, 2024 | 1.260 | 1.260 | 1.200 | 1.220 | 235,467 | -0.04(-3.17%) |
Mar 18, 2024 | 1.300 | 1.330 | 1.260 | 1.260 | 237,777 | -0.04(-3.08%) |
Mar 15, 2024 | 1.310 | 1.350 | 1.250 | 1.300 | 177,051 | +0.01(+0.78%) |
Mar 14, 2024 | 1.390 | 1.390 | 1.260 | 1.290 | 307,727 | -0.09(-6.52%) |
Mar 13, 2024 | 1.490 | 1.490 | 1.360 | 1.380 | 353,991 | -0.13(-8.61%) |
Mar 12, 2024 | 1.500 | 1.570 | 1.480 | 1.510 | 334,747 | +0.04(+2.72%) |
Mar 11, 2024 | 1.400 | 1.490 | 1.400 | 1.470 | 404,188 | +0.07(+5.00%) |
Mar 08, 2024 | 1.340 | 1.410 | 1.340 | 1.400 | 216,186 | +0.06(+4.48%) |
Mar 07, 2024 | 1.370 | 1.400 | 1.310 | 1.340 | 280,671 | -0.03(-2.19%) |
Mar 06, 2024 | 1.290 | 1.400 | 1.267 | 1.370 | 472,847 | +0.12(+9.60%) |
Mar 05, 2024 | 1.280 | 1.320 | 1.200 | 1.250 | 444,580 | -0.06(-4.58%) |
Mar 04, 2024 | 1.170 | 1.330 | 1.150 | 1.310 | 895,148 | +0.15(+12.93%) |
Mar 01, 2024 | 1.190 | 1.230 | 1.115 | 1.160 | 244,039 | +0.01(+0.87%) |
Feb 29, 2024 | 1.220 | 1.250 | 1.111 | 1.150 | 2,377,868 | -0.13(-10.16%) |
Feb 28, 2024 | 1.230 | 1.350 | 1.170 | 1.280 | 548,194 | +0.08(+6.67%) |
Feb 27, 2024 | 1.130 | 1.247 | 1.130 | 1.200 | 447,252 | +0.10(+9.09%) |
Feb 26, 2024 | 1.130 | 1.180 | 1.090 | 1.100 | 365,072 | -0.03(-2.65%) |
Feb 23, 2024 | 1.130 | 1.140 | 1.090 | 1.130 | 551,139 | -0.01(-0.88%) |
Feb 22, 2024 | 1.150 | 1.160 | 1.100 | 1.140 | 350,957 | +0.00(+0.00%) |
Feb 21, 2024 | 1.230 | 1.240 | 1.120 | 1.140 | 301,144 | -0.03(-2.56%) |
Feb 20, 2024 | 1.240 | 1.289 | 1.160 | 1.170 | 338,673 | -0.08(-6.40%) |
Feb 16, 2024 | 1.220 | 1.270 | 1.200 | 1.250 | 284,567 | +0.04(+3.31%) |
Feb 15, 2024 | 1.250 | 1.250 | 1.170 | 1.210 | 383,283 | -0.03(-2.42%) |
Feb 14, 2024 | 1.300 | 1.300 | 1.240 | 1.240 | 162,367 | -0.02(-1.59%) |
Feb 13, 2024 | 1.380 | 1.380 | 1.240 | 1.260 | 255,594 | -0.12(-8.70%) |
Feb 12, 2024 | 1.280 | 1.400 | 1.280 | 1.380 | 89,337 | +0.09(+6.98%) |
Feb 09, 2024 | 1.310 | 1.320 | 1.285 | 1.290 | 70,586 | -0.03(-2.27%) |
Feb 08, 2024 | 1.290 | 1.360 | 1.270 | 1.320 | 151,027 | -0.02(-1.49%) |
Feb 07, 2024 | 1.400 | 1.400 | 1.300 | 1.340 | 320,570 | -0.10(-6.94%) |
Feb 06, 2024 | 1.420 | 1.470 | 1.411 | 1.440 | 94,107 | +0.06(+4.35%) |
Feb 05, 2024 | 1.380 | 1.410 | 1.351 | 1.380 | 142,592 | -0.04(-2.82%) |
Feb 02, 2024 | 1.400 | 1.460 | 1.380 | 1.420 | 174,029 | +0.01(+0.71%) |
Feb 01, 2024 | 1.420 | 1.460 | 1.380 | 1.410 | 104,426 | +0.00(+0.00%) |
Jan 31, 2024 | 1.300 | 1.470 | 1.300 | 1.410 | 345,992 | +0.08(+6.02%) |
Jan 30, 2024 | 1.530 | 1.530 | 1.325 | 1.330 | 302,036 | -0.13(-8.90%) |
Jan 29, 2024 | 1.370 | 1.530 | 1.330 | 1.460 | 600,929 | +0.16(+12.31%) |
Jan 26, 2024 | 1.310 | 1.350 | 1.290 | 1.300 | 182,222 | -0.05(-3.70%) |
Jan 25, 2024 | 1.350 | 1.350 | 1.300 | 1.350 | 167,813 | +0.04(+3.05%) |
Jan 24, 2024 | 1.300 | 1.390 | 1.275 | 1.310 | 548,260 | +0.06(+4.80%) |
Jan 23, 2024 | 1.210 | 1.260 | 1.210 | 1.250 | 146,764 | +0.06(+5.04%) |
Jan 22, 2024 | 1.150 | 1.235 | 1.150 | 1.190 | 184,765 | -0.04(-3.25%) |
Jan 19, 2024 | 1.180 | 1.295 | 1.160 | 1.230 | 337,791 | +0.05(+4.24%) |
Jan 18, 2024 | 1.090 | 1.260 | 1.085 | 1.180 | 453,107 | +0.09(+8.26%) |
Jan 17, 2024 | 1.120 | 1.140 | 1.065 | 1.090 | 580,156 | -0.09(-7.63%) |
Jan 16, 2024 | 1.260 | 1.250 | 1.170 | 1.180 | 346,217 | -0.07(-5.60%) |
Jan 12, 2024 | 1.260 | 1.320 | 1.205 | 1.250 | 374,826 | -0.03(-2.34%) |
Jan 11, 2024 | 1.200 | 1.300 | 1.200 | 1.280 | 301,245 | +0.09(+7.56%) |
Jan 10, 2024 | 1.280 | 1.320 | 1.180 | 1.190 | 560,934 | -0.13(-9.85%) |
Jan 09, 2024 | 1.380 | 1.410 | 1.310 | 1.320 | 337,660 | -0.07(-5.04%) |
Jan 08, 2024 | 1.480 | 1.500 | 1.380 | 1.390 | 461,282 | -0.11(-7.33%) |
Jan 05, 2024 | 1.520 | 1.600 | 1.490 | 1.500 | 360,008 | -0.03(-1.96%) |
Jan 04, 2024 | 1.500 | 1.590 | 1.470 | 1.530 | 369,108 | +0.03(+2.00%) |
Jan 03, 2024 | 1.510 | 1.520 | 1.460 | 1.500 | 223,971 | +0.02(+1.35%) |