Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1.420 | 1.430 | 1.380 | 1.380 | 22,370 | -0.03(-2.13%) |
Mar 27, 2024 | 1.410 | 1.430 | 1.390 | 1.410 | 15,630 | +0.01(+0.71%) |
Mar 26, 2024 | 1.390 | 1.460 | 1.390 | 1.400 | 12,579 | +0.00(+0.00%) |
Mar 25, 2024 | 1.420 | 1.470 | 1.420 | 1.400 | 22,916 | -0.05(-3.45%) |
Mar 22, 2024 | 1.420 | 1.450 | 1.390 | 1.450 | 38,457 | +0.00(+0.00%) |
Mar 21, 2024 | 1.460 | 1.480 | 1.430 | 1.450 | 21,892 | -0.01(-0.68%) |
Mar 20, 2024 | 1.490 | 1.494 | 1.460 | 1.460 | 12,796 | -0.05(-3.31%) |
Mar 19, 2024 | 1.460 | 1.530 | 1.460 | 1.510 | 34,229 | +0.02(+1.34%) |
Mar 18, 2024 | 1.470 | 1.500 | 1.450 | 1.490 | 31,655 | -0.01(-0.67%) |
Mar 15, 2024 | 1.440 | 1.520 | 1.430 | 1.500 | 98,865 | +0.05(+3.45%) |
Mar 14, 2024 | 1.450 | 1.480 | 1.450 | 1.450 | 13,271 | -0.01(-0.68%) |
Mar 13, 2024 | 1.454 | 1.537 | 1.454 | 1.460 | 31,590 | +0.03(+2.10%) |
Mar 12, 2024 | 1.490 | 1.510 | 1.430 | 1.430 | 23,621 | -0.01(-0.69%) |
Mar 11, 2024 | 1.440 | 1.490 | 1.430 | 1.440 | 58,807 | -0.03(-1.71%) |
Mar 08, 2024 | 1.490 | 1.530 | 1.420 | 1.465 | 55,071 | -0.01(-1.01%) |
Mar 07, 2024 | 1.490 | 1.530 | 1.450 | 1.480 | 17,524 | -0.03(-1.99%) |
Mar 06, 2024 | 1.470 | 1.550 | 1.470 | 1.510 | 33,029 | +0.03(+2.03%) |
Mar 05, 2024 | 1.460 | 1.500 | 1.441 | 1.480 | 26,644 | -0.02(-1.33%) |
Mar 04, 2024 | 1.510 | 1.530 | 1.460 | 1.500 | 69,231 | -0.01(-0.66%) |
Mar 01, 2024 | 1.501 | 1.550 | 1.501 | 1.510 | 8,142 | +0.01(+0.67%) |
Feb 29, 2024 | 1.600 | 1.645 | 1.500 | 1.500 | 47,710 | -0.05(-3.23%) |
Feb 28, 2024 | 1.550 | 1.590 | 1.520 | 1.550 | 17,687 | +0.00(+0.00%) |
Feb 27, 2024 | 1.500 | 1.590 | 1.498 | 1.550 | 27,481 | +0.00(+0.00%) |
Feb 26, 2024 | 1.490 | 1.590 | 1.490 | 1.550 | 24,590 | +0.04(+2.65%) |
Feb 23, 2024 | 1.530 | 1.579 | 1.510 | 1.510 | 41,746 | -0.08(-5.03%) |
Feb 22, 2024 | 1.560 | 1.620 | 1.530 | 1.590 | 39,055 | -0.06(-3.64%) |
Feb 21, 2024 | 1.600 | 1.730 | 1.590 | 1.650 | 78,156 | +0.02(+1.54%) |
Feb 20, 2024 | 1.560 | 1.650 | 1.550 | 1.625 | 117,605 | +0.02(+1.56%) |
Feb 16, 2024 | 1.600 | 1.650 | 1.550 | 1.600 | 77,358 | +0.00(+0.00%) |
Feb 15, 2024 | 1.490 | 1.600 | 1.480 | 1.600 | 308,995 | +0.11(+7.38%) |
Feb 14, 2024 | 1.487 | 1.522 | 1.460 | 1.490 | 47,928 | +0.02(+1.36%) |
Feb 13, 2024 | 1.600 | 1.600 | 1.430 | 1.470 | 40,615 | -0.03(-2.00%) |
Feb 12, 2024 | 1.610 | 1.660 | 1.460 | 1.500 | 287,700 | -0.12(-7.41%) |
Feb 09, 2024 | 1.590 | 1.660 | 1.440 | 1.620 | 87,400 | +0.07(+4.52%) |
Feb 08, 2024 | 1.520 | 1.590 | 1.510 | 1.550 | 40,372 | -0.02(-1.27%) |
Feb 07, 2024 | 1.520 | 1.570 | 1.483 | 1.570 | 35,326 | +0.07(+4.67%) |
Feb 06, 2024 | 1.600 | 1.646 | 1.450 | 1.500 | 80,322 | -0.12(-7.41%) |
Feb 05, 2024 | 1.600 | 1.630 | 1.567 | 1.620 | 72,617 | +0.02(+1.25%) |
Feb 02, 2024 | 1.440 | 1.600 | 1.420 | 1.600 | 153,747 | +0.21(+15.11%) |
Feb 01, 2024 | 1.370 | 1.400 | 1.360 | 1.390 | 211,660 | +0.02(+1.46%) |
Jan 31, 2024 | 1.370 | 1.410 | 1.340 | 1.370 | 22,000 | +0.00(+0.00%) |
Jan 30, 2024 | 1.330 | 1.370 | 1.330 | 1.370 | 12,866 | +0.04(+3.01%) |
Jan 29, 2024 | 1.360 | 1.392 | 1.330 | 1.330 | 18,670 | -0.06(-4.32%) |
Jan 26, 2024 | 1.320 | 1.395 | 1.300 | 1.390 | 31,586 | +0.08(+6.11%) |
Jan 25, 2024 | 1.365 | 1.375 | 1.300 | 1.310 | 29,929 | -0.06(-4.38%) |
Jan 24, 2024 | 1.370 | 1.380 | 1.365 | 1.370 | 12,156 | +0.01(+0.74%) |
Jan 23, 2024 | 1.400 | 1.400 | 1.350 | 1.360 | 12,950 | -0.01(-0.73%) |
Jan 22, 2024 | 1.360 | 1.400 | 1.360 | 1.370 | 17,551 | +0.00(+0.00%) |
Jan 19, 2024 | 1.330 | 1.370 | 1.290 | 1.370 | 32,016 | +0.05(+3.79%) |
Jan 18, 2024 | 1.290 | 1.340 | 1.270 | 1.320 | 93,094 | +0.06(+4.76%) |
Jan 17, 2024 | 1.270 | 1.305 | 1.250 | 1.260 | 9,907 | -0.01(-0.79%) |
Jan 16, 2024 | 1.270 | 1.299 | 1.270 | 1.270 | 29,763 | +0.00(+0.00%) |
Jan 12, 2024 | 1.270 | 1.320 | 1.250 | 1.270 | 68,174 | +0.02(+1.60%) |
Jan 11, 2024 | 1.260 | 1.280 | 1.231 | 1.250 | 48,593 | +0.00(+0.00%) |
Jan 10, 2024 | 1.220 | 1.255 | 1.200 | 1.250 | 75,574 | +0.02(+1.63%) |
Jan 09, 2024 | 1.210 | 1.250 | 1.210 | 1.230 | 45,678 | +0.00(+0.00%) |
Jan 08, 2024 | 1.220 | 1.250 | 1.210 | 1.230 | 24,129 | +0.00(+0.00%) |
Jan 05, 2024 | 1.240 | 1.260 | 1.210 | 1.230 | 84,539 | -0.04(-3.15%) |
Jan 04, 2024 | 1.250 | 1.290 | 1.220 | 1.270 | 101,314 | +0.02(+1.60%) |
Jan 03, 2024 | 1.260 | 1.270 | 1.220 | 1.250 | 43,900 | -0.01(-1.19%) |