Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1.370 | 1.420 | 1.330 | 1.360 | 519,380 | -0.01(-0.73%) |
Mar 27, 2024 | 1.300 | 1.380 | 1.300 | 1.370 | 521,256 | +0.07(+5.38%) |
Mar 26, 2024 | 1.310 | 1.341 | 1.300 | 1.300 | 279,184 | +0.00(+0.00%) |
Mar 25, 2024 | 1.330 | 1.356 | 1.300 | 1.300 | 269,576 | -0.03(-2.26%) |
Mar 22, 2024 | 1.380 | 1.380 | 1.320 | 1.330 | 321,210 | -0.06(-4.32%) |
Mar 21, 2024 | 1.350 | 1.410 | 1.350 | 1.390 | 400,376 | +0.03(+2.21%) |
Mar 20, 2024 | 1.320 | 1.390 | 1.300 | 1.360 | 485,795 | +0.03(+2.26%) |
Mar 19, 2024 | 1.300 | 1.390 | 1.300 | 1.330 | 401,486 | +0.03(+2.31%) |
Mar 18, 2024 | 1.250 | 1.320 | 1.250 | 1.300 | 721,368 | +0.04(+3.17%) |
Mar 15, 2024 | 1.320 | 1.320 | 1.260 | 1.260 | 1,282,683 | -0.06(-4.55%) |
Mar 14, 2024 | 1.360 | 1.370 | 1.290 | 1.320 | 832,903 | -0.06(-4.35%) |
Mar 13, 2024 | 1.440 | 1.440 | 1.380 | 1.380 | 840,556 | -0.01(-0.72%) |
Mar 12, 2024 | 1.440 | 1.450 | 1.370 | 1.390 | 793,690 | -0.05(-3.47%) |
Mar 11, 2024 | 1.450 | 1.480 | 1.420 | 1.440 | 504,646 | -0.01(-0.69%) |
Mar 08, 2024 | 1.540 | 1.543 | 1.450 | 1.450 | 596,242 | -0.06(-3.97%) |
Mar 07, 2024 | 1.470 | 1.550 | 1.460 | 1.510 | 1,114,384 | +0.06(+4.14%) |
Mar 06, 2024 | 1.460 | 1.500 | 1.440 | 1.450 | 548,999 | +0.02(+1.40%) |
Mar 05, 2024 | 1.500 | 1.500 | 1.425 | 1.430 | 665,848 | -0.08(-5.30%) |
Mar 04, 2024 | 1.490 | 1.590 | 1.460 | 1.510 | 1,279,877 | +0.09(+6.34%) |
Mar 01, 2024 | 1.430 | 1.430 | 1.395 | 1.420 | 941,723 | +0.00(+0.00%) |
Feb 29, 2024 | 1.500 | 1.510 | 1.390 | 1.420 | 853,881 | -0.05(-3.40%) |
Feb 28, 2024 | 1.700 | 1.770 | 1.420 | 1.470 | 1,812,263 | -0.17(-10.37%) |
Feb 27, 2024 | 1.670 | 1.750 | 1.590 | 1.640 | 1,324,361 | +0.05(+3.14%) |
Feb 26, 2024 | 1.530 | 1.610 | 1.520 | 1.590 | 844,237 | +0.08(+5.30%) |
Feb 23, 2024 | 1.550 | 1.550 | 1.460 | 1.510 | 371,203 | +0.02(+1.34%) |
Feb 22, 2024 | 1.450 | 1.510 | 1.435 | 1.490 | 425,952 | +0.05(+3.47%) |
Feb 21, 2024 | 1.560 | 1.580 | 1.420 | 1.440 | 434,828 | -0.04(-2.70%) |
Feb 20, 2024 | 1.620 | 1.630 | 1.465 | 1.480 | 717,500 | -0.11(-6.92%) |
Feb 16, 2024 | 1.520 | 1.620 | 1.520 | 1.590 | 543,024 | +0.04(+2.58%) |
Feb 15, 2024 | 1.510 | 1.570 | 1.490 | 1.550 | 680,711 | +0.04(+2.65%) |
Feb 14, 2024 | 1.500 | 1.540 | 1.430 | 1.510 | 783,902 | +0.11(+7.86%) |
Feb 13, 2024 | 1.480 | 1.490 | 1.400 | 1.400 | 735,806 | -0.13(-8.50%) |
Feb 12, 2024 | 1.500 | 1.600 | 1.470 | 1.530 | 877,170 | +0.02(+1.32%) |
Feb 09, 2024 | 1.440 | 1.540 | 1.430 | 1.510 | 1,040,046 | +0.09(+6.34%) |
Feb 08, 2024 | 1.260 | 1.475 | 1.240 | 1.420 | 1,904,731 | +0.17(+13.60%) |
Feb 07, 2024 | 1.290 | 1.290 | 1.250 | 1.250 | 189,340 | -0.04(-3.10%) |
Feb 06, 2024 | 1.260 | 1.310 | 1.220 | 1.290 | 674,364 | +0.02(+1.57%) |
Feb 05, 2024 | 1.260 | 1.300 | 1.210 | 1.270 | 588,489 | +0.04(+3.25%) |
Feb 02, 2024 | 1.270 | 1.270 | 1.230 | 1.230 | 298,795 | -0.05(-3.91%) |
Feb 01, 2024 | 1.270 | 1.310 | 1.230 | 1.280 | 595,867 | +0.01(+0.79%) |
Jan 31, 2024 | 1.260 | 1.330 | 1.255 | 1.270 | 384,773 | +0.01(+0.79%) |
Jan 30, 2024 | 1.310 | 1.315 | 1.250 | 1.260 | 318,824 | -0.06(-4.55%) |
Jan 29, 2024 | 1.290 | 1.330 | 1.280 | 1.320 | 543,532 | +0.03(+2.33%) |
Jan 26, 2024 | 1.310 | 1.330 | 1.280 | 1.290 | 344,335 | -0.02(-1.53%) |
Jan 25, 2024 | 1.310 | 1.310 | 1.240 | 1.310 | 300,420 | +0.03(+2.34%) |
Jan 24, 2024 | 1.320 | 1.330 | 1.265 | 1.280 | 271,674 | -0.03(-2.29%) |
Jan 23, 2024 | 1.330 | 1.350 | 1.280 | 1.310 | 453,726 | -0.01(-0.76%) |
Jan 22, 2024 | 1.300 | 1.320 | 1.280 | 1.320 | 370,879 | +0.04(+3.13%) |
Jan 19, 2024 | 1.220 | 1.280 | 1.180 | 1.280 | 710,504 | +0.07(+5.79%) |
Jan 18, 2024 | 1.250 | 1.270 | 1.200 | 1.210 | 619,750 | -0.02(-1.63%) |
Jan 17, 2024 | 1.250 | 1.260 | 1.220 | 1.230 | 467,774 | -0.03(-2.38%) |
Jan 16, 2024 | 1.270 | 1.290 | 1.250 | 1.260 | 1,311,128 | -0.03(-2.33%) |
Jan 12, 2024 | 1.330 | 1.350 | 1.290 | 1.290 | 276,422 | -0.02(-1.53%) |
Jan 11, 2024 | 1.340 | 1.350 | 1.280 | 1.310 | 338,798 | -0.02(-1.50%) |
Jan 10, 2024 | 1.310 | 1.345 | 1.280 | 1.330 | 353,882 | +0.02(+1.53%) |
Jan 09, 2024 | 1.370 | 1.370 | 1.310 | 1.310 | 411,589 | -0.06(-4.38%) |
Jan 08, 2024 | 1.290 | 1.410 | 1.280 | 1.370 | 838,933 | +0.09(+7.03%) |
Jan 05, 2024 | 1.330 | 1.340 | 1.260 | 1.280 | 608,641 | -0.05(-3.76%) |
Jan 04, 2024 | 1.330 | 1.390 | 1.300 | 1.330 | 342,299 | +0.01(+0.76%) |
Jan 03, 2024 | 1.300 | 1.390 | 1.290 | 1.320 | 581,409 | -0.06(-4.35%) |