Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1.630 | 1.670 | 1.560 | 1.620 | 209,403 | -0.04(-2.70%) |
Mar 27, 2024 | 1.630 | 1.680 | 1.600 | 1.665 | 242,333 | +0.05(+3.16%) |
Mar 26, 2024 | 1.550 | 1.650 | 1.550 | 1.614 | 196,151 | -0.03(-1.59%) |
Mar 25, 2024 | 1.670 | 1.680 | 1.560 | 1.640 | 578,059 | -0.04(-2.38%) |
Mar 22, 2024 | 1.640 | 1.700 | 1.600 | 1.680 | 238,320 | +0.04(+2.44%) |
Mar 21, 2024 | 1.610 | 1.640 | 1.580 | 1.640 | 279,532 | +0.01(+0.61%) |
Mar 20, 2024 | 1.650 | 1.680 | 1.620 | 1.630 | 116,988 | -0.04(-2.40%) |
Mar 19, 2024 | 1.620 | 1.700 | 1.610 | 1.670 | 160,609 | +0.06(+3.86%) |
Mar 18, 2024 | 1.750 | 1.800 | 1.580 | 1.608 | 411,251 | -0.13(-7.32%) |
Mar 15, 2024 | 1.810 | 1.820 | 1.680 | 1.735 | 357,488 | -0.07(-3.88%) |
Mar 14, 2024 | 1.700 | 1.820 | 1.700 | 1.805 | 178,594 | +0.01(+0.84%) |
Mar 13, 2024 | 1.750 | 1.810 | 1.662 | 1.790 | 309,613 | -0.01(-0.83%) |
Mar 12, 2024 | 1.520 | 1.830 | 1.520 | 1.805 | 452,789 | +0.19(+12.11%) |
Mar 11, 2024 | 1.550 | 1.620 | 1.550 | 1.610 | 305,065 | +0.02(+1.26%) |
Mar 08, 2024 | 1.570 | 1.620 | 1.530 | 1.590 | 299,117 | +0.04(+2.58%) |
Mar 07, 2024 | 1.630 | 1.630 | 1.520 | 1.550 | 684,080 | -0.10(-6.06%) |
Mar 06, 2024 | 1.530 | 1.700 | 1.530 | 1.650 | 544,989 | +0.11(+7.14%) |
Mar 05, 2024 | 1.560 | 1.590 | 1.525 | 1.540 | 267,936 | -0.05(-3.14%) |
Mar 04, 2024 | 1.570 | 1.640 | 1.560 | 1.590 | 268,729 | -0.02(-1.24%) |
Mar 01, 2024 | 1.586 | 1.630 | 1.570 | 1.610 | 174,484 | +0.01(+0.63%) |
Feb 29, 2024 | 1.620 | 1.630 | 1.550 | 1.600 | 208,896 | -0.02(-1.54%) |
Feb 28, 2024 | 1.580 | 1.650 | 1.530 | 1.625 | 265,893 | +0.05(+3.50%) |
Feb 27, 2024 | 1.640 | 1.660 | 1.570 | 1.570 | 229,449 | -0.08(-4.85%) |
Feb 26, 2024 | 1.590 | 1.680 | 1.590 | 1.650 | 286,274 | +0.08(+5.10%) |
Feb 23, 2024 | 1.530 | 1.600 | 1.500 | 1.570 | 178,812 | +0.03(+1.95%) |
Feb 22, 2024 | 1.565 | 1.600 | 1.520 | 1.540 | 255,425 | -0.02(-1.60%) |
Feb 21, 2024 | 1.520 | 1.590 | 1.520 | 1.565 | 282,114 | -0.02(-0.95%) |
Feb 20, 2024 | 1.670 | 1.670 | 1.520 | 1.580 | 476,903 | -0.09(-5.39%) |
Feb 16, 2024 | 1.560 | 1.740 | 1.560 | 1.670 | 519,874 | +0.10(+6.37%) |
Feb 15, 2024 | 1.500 | 1.580 | 1.500 | 1.570 | 227,145 | +0.09(+6.44%) |
Feb 14, 2024 | 1.430 | 1.490 | 1.360 | 1.475 | 312,860 | +0.05(+3.15%) |
Feb 13, 2024 | 1.390 | 1.490 | 1.380 | 1.430 | 523,131 | +0.04(+2.88%) |
Feb 12, 2024 | 1.610 | 1.700 | 1.270 | 1.390 | 2,430,807 | -0.26(-15.76%) |
Feb 09, 2024 | 1.640 | 1.740 | 1.550 | 1.650 | 347,586 | +0.10(+6.45%) |
Feb 08, 2024 | 1.490 | 1.570 | 1.420 | 1.550 | 417,169 | +0.05(+3.33%) |
Feb 07, 2024 | 1.630 | 1.710 | 1.400 | 1.500 | 1,090,930 | -0.17(-10.18%) |
Feb 06, 2024 | 1.580 | 1.750 | 1.550 | 1.670 | 481,517 | -0.11(-6.29%) |
Feb 05, 2024 | 1.795 | 1.820 | 1.640 | 1.782 | 605,927 | -0.03(-1.76%) |
Feb 02, 2024 | 1.760 | 1.880 | 1.760 | 1.814 | 145,803 | +0.01(+0.78%) |
Feb 01, 2024 | 1.860 | 1.860 | 1.770 | 1.800 | 171,215 | -0.01(-0.66%) |
Jan 31, 2024 | 1.860 | 1.860 | 1.750 | 1.812 | 288,761 | -0.03(-1.52%) |
Jan 30, 2024 | 1.840 | 1.900 | 1.800 | 1.840 | 345,039 | -0.00(-0.22%) |
Jan 29, 2024 | 1.990 | 1.995 | 1.800 | 1.844 | 308,000 | -0.13(-6.40%) |
Jan 26, 2024 | 1.900 | 2.028 | 1.890 | 1.970 | 499,065 | +0.13(+6.86%) |
Jan 25, 2024 | 1.850 | 1.900 | 1.770 | 1.843 | 230,178 | -0.01(-0.46%) |
Jan 24, 2024 | 1.840 | 1.880 | 1.770 | 1.852 | 372,518 | +0.06(+3.29%) |
Jan 23, 2024 | 1.850 | 1.860 | 1.720 | 1.793 | 414,591 | -0.09(-4.63%) |
Jan 22, 2024 | 1.900 | 1.970 | 1.870 | 1.880 | 249,928 | -0.01(-0.53%) |
Jan 19, 2024 | 2.100 | 2.100 | 1.830 | 1.890 | 1,041,693 | -0.13(-6.27%) |
Jan 18, 2024 | 1.890 | 2.190 | 1.860 | 2.017 | 1,446,549 | +0.12(+6.13%) |
Jan 17, 2024 | 1.950 | 1.950 | 1.860 | 1.900 | 389,169 | -0.03(-1.55%) |
Jan 16, 2024 | 2.020 | 2.080 | 1.920 | 1.930 | 625,006 | +0.01(+0.31%) |
Jan 12, 2024 | 1.940 | 1.950 | 1.710 | 1.924 | 401,629 | +0.03(+1.80%) |
Jan 11, 2024 | 1.880 | 1.990 | 1.810 | 1.890 | 469,233 | +0.09(+5.00%) |
Jan 10, 2024 | 1.750 | 1.880 | 1.710 | 1.800 | 427,485 | +0.05(+2.86%) |
Jan 09, 2024 | 1.810 | 1.900 | 1.750 | 1.750 | 830,255 | -0.19(-9.79%) |
Jan 08, 2024 | 1.970 | 2.040 | 1.820 | 1.940 | 664,178 | -0.10(-4.90%) |
Jan 05, 2024 | 2.010 | 2.128 | 1.955 | 2.040 | 583,061 | -0.00(-0.24%) |
Jan 04, 2024 | 2.060 | 2.200 | 1.860 | 2.045 | 1,193,064 | +0.04(+2.25%) |
Jan 03, 2024 | 2.130 | 2.333 | 1.970 | 2.000 | 1,697,358 | -0.06(-2.72%) |