Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1.570 | 2.250 | 1.570 | 1.940 | 340,298 | +0.32(+19.75%) |
Mar 27, 2024 | 1.650 | 1.700 | 1.620 | 1.620 | 9,945 | -0.03(-1.82%) |
Mar 26, 2024 | 1.570 | 1.650 | 1.570 | 1.650 | 2,486 | +0.02(+1.23%) |
Mar 25, 2024 | 1.700 | 1.700 | 1.582 | 1.630 | 2,568 | -0.06(-3.55%) |
Mar 22, 2024 | 1.700 | 1.700 | 1.610 | 1.690 | 2,640 | -0.01(-0.59%) |
Mar 21, 2024 | 1.680 | 1.700 | 1.640 | 1.700 | 11,772 | +0.06(+3.66%) |
Mar 20, 2024 | 1.520 | 1.680 | 1.510 | 1.640 | 27,958 | +0.05(+3.14%) |
Mar 19, 2024 | 1.650 | 1.650 | 1.500 | 1.590 | 25,356 | -0.08(-4.79%) |
Mar 18, 2024 | 1.750 | 1.780 | 1.640 | 1.670 | 33,335 | -0.09(-5.11%) |
Mar 15, 2024 | 1.770 | 1.780 | 1.710 | 1.760 | 17,680 | -0.03(-1.68%) |
Mar 14, 2024 | 1.800 | 1.850 | 1.670 | 1.790 | 22,452 | -0.09(-4.79%) |
Mar 13, 2024 | 1.850 | 1.915 | 1.820 | 1.880 | 13,005 | -0.06(-3.09%) |
Mar 12, 2024 | 2.000 | 2.000 | 1.880 | 1.940 | 3,572 | -0.03(-1.52%) |
Mar 11, 2024 | 1.710 | 2.040 | 1.710 | 1.970 | 48,563 | +0.19(+10.67%) |
Mar 08, 2024 | 1.820 | 1.880 | 1.770 | 1.780 | 42,917 | -0.10(-5.32%) |
Mar 07, 2024 | 1.830 | 1.970 | 1.820 | 1.880 | 43,465 | +0.02(+1.08%) |
Mar 06, 2024 | 2.000 | 2.090 | 1.860 | 1.860 | 89,669 | -0.14(-7.00%) |
Mar 05, 2024 | 1.300 | 2.140 | 1.300 | 2.000 | 2,014,146 | +0.63(+46.18%) |
Mar 04, 2024 | 1.340 | 1.394 | 1.340 | 1.368 | 3,821 | +0.05(+3.64%) |
Mar 01, 2024 | 1.540 | 1.540 | 1.320 | 1.320 | 335,248 | -0.16(-10.80%) |
Feb 29, 2024 | 1.470 | 1.520 | 1.450 | 1.480 | 21,295 | +0.02(+1.37%) |
Feb 28, 2024 | 1.480 | 1.481 | 1.460 | 1.460 | 15,085 | -0.04(-2.67%) |
Feb 27, 2024 | 1.520 | 1.570 | 1.470 | 1.500 | 14,120 | -0.08(-5.06%) |
Feb 26, 2024 | 1.460 | 1.620 | 1.440 | 1.580 | 10,432 | +0.06(+3.95%) |
Feb 23, 2024 | 1.460 | 1.570 | 1.457 | 1.520 | 37,894 | +0.05(+3.40%) |
Feb 22, 2024 | 1.460 | 1.580 | 1.460 | 1.470 | 10,106 | -0.01(-0.68%) |
Feb 21, 2024 | 1.590 | 1.620 | 1.471 | 1.480 | 64,498 | -0.17(-10.30%) |
Feb 20, 2024 | 1.350 | 1.690 | 1.300 | 1.650 | 201,239 | +0.22(+15.38%) |
Feb 16, 2024 | 1.490 | 1.496 | 1.408 | 1.430 | 37,123 | -0.02(-1.38%) |
Feb 15, 2024 | 1.400 | 1.490 | 1.330 | 1.450 | 29,762 | +0.04(+3.20%) |
Feb 14, 2024 | 1.360 | 1.430 | 1.360 | 1.405 | 50,948 | +0.21(+17.08%) |
Feb 13, 2024 | 1.350 | 1.360 | 1.200 | 1.200 | 35,936 | -0.14(-10.45%) |
Feb 12, 2024 | 1.350 | 1.350 | 1.300 | 1.340 | 5,701 | +0.04(+3.08%) |
Feb 09, 2024 | 1.310 | 1.310 | 1.300 | 1.300 | 5,548 | -0.03(-2.26%) |
Feb 08, 2024 | 1.300 | 1.375 | 1.300 | 1.330 | 11,679 | +0.01(+0.76%) |
Feb 07, 2024 | 1.320 | 1.375 | 1.320 | 1.320 | 14,744 | -0.04(-2.94%) |
Feb 06, 2024 | 1.310 | 1.405 | 1.300 | 1.360 | 10,039 | -0.04(-2.86%) |
Feb 05, 2024 | 1.460 | 1.476 | 1.360 | 1.400 | 10,552 | -0.01(-0.71%) |
Feb 02, 2024 | 1.430 | 1.450 | 1.410 | 1.410 | 5,947 | -0.04(-2.76%) |
Feb 01, 2024 | 1.420 | 1.450 | 1.420 | 1.450 | 6,056 | +0.00(+0.00%) |
Jan 31, 2024 | 1.440 | 1.460 | 1.440 | 1.450 | 1,227 | -0.04(-2.68%) |
Jan 30, 2024 | 1.480 | 1.540 | 1.360 | 1.490 | 30,255 | +0.03(+2.05%) |
Jan 29, 2024 | 1.450 | 1.460 | 1.450 | 1.460 | 466 | +0.03(+2.10%) |
Jan 26, 2024 | 1.440 | 1.460 | 1.430 | 1.430 | 10,344 | -0.03(-2.07%) |
Jan 25, 2024 | 1.461 | 1.461 | 1.460 | 1.460 | 1,295 | +0.00(+0.02%) |
Jan 24, 2024 | 1.460 | 1.460 | 1.460 | 1.460 | 234 | -0.02(-1.35%) |
Jan 23, 2024 | 1.430 | 1.528 | 1.430 | 1.480 | 10,691 | +0.02(+1.37%) |
Jan 22, 2024 | 1.460 | 1.460 | 1.420 | 1.460 | 10,577 | -0.02(-1.35%) |
Jan 19, 2024 | 1.420 | 1.480 | 1.420 | 1.480 | 388 | +0.03(+2.07%) |
Jan 18, 2024 | 1.430 | 1.460 | 1.420 | 1.450 | 2,532 | -0.01(-0.68%) |
Jan 17, 2024 | 1.450 | 1.460 | 1.450 | 1.460 | 8,706 | -0.01(-0.63%) |
Jan 16, 2024 | 1.420 | 1.569 | 1.400 | 1.469 | 24,778 | +0.02(+1.32%) |
Jan 12, 2024 | 1.420 | 1.510 | 1.390 | 1.450 | 22,326 | -0.01(-0.68%) |
Jan 11, 2024 | 1.430 | 1.490 | 1.430 | 1.460 | 5,953 | +0.02(+1.39%) |
Jan 10, 2024 | 1.470 | 1.470 | 1.390 | 1.440 | 19,676 | +0.05(+3.60%) |
Jan 09, 2024 | 1.410 | 1.410 | 1.370 | 1.390 | 5,302 | -0.02(-1.43%) |
Jan 08, 2024 | 1.500 | 1.500 | 1.410 | 1.410 | 6,766 | -0.02(-1.25%) |
Jan 05, 2024 | 1.400 | 1.428 | 1.400 | 1.428 | 1,664 | -0.01(-0.83%) |
Jan 04, 2024 | 1.400 | 1.493 | 1.400 | 1.440 | 9,513 | -0.01(-0.69%) |
Jan 03, 2024 | 1.470 | 1.471 | 1.420 | 1.450 | 6,841 | +0.04(+2.84%) |