Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1.640 | 1.700 | 1.540 | 1.550 | 1,723,507 | -0.15(-8.55%) |
Mar 27, 2024 | 1.630 | 1.750 | 1.580 | 1.695 | 1,114,474 | +0.07(+4.31%) |
Mar 26, 2024 | 1.850 | 1.845 | 1.620 | 1.625 | 1,669,777 | -0.18(-9.72%) |
Mar 25, 2024 | 1.930 | 1.930 | 1.800 | 1.800 | 867,453 | -0.09(-4.76%) |
Mar 22, 2024 | 1.880 | 1.900 | 1.805 | 1.890 | 1,275,621 | -0.01(-0.53%) |
Mar 21, 2024 | 1.940 | 1.990 | 1.870 | 1.900 | 1,201,580 | -0.05(-2.56%) |
Mar 20, 2024 | 1.900 | 1.980 | 1.885 | 1.950 | 1,164,652 | +0.05(+2.63%) |
Mar 19, 2024 | 1.950 | 1.960 | 1.870 | 1.900 | 1,241,618 | +0.04(+2.15%) |
Mar 18, 2024 | 1.900 | 1.920 | 1.765 | 1.860 | 2,662,949 | +0.06(+3.33%) |
Mar 15, 2024 | 1.940 | 2.050 | 1.800 | 1.800 | 4,802,171 | -0.13(-6.74%) |
Mar 14, 2024 | 1.950 | 2.090 | 1.910 | 1.930 | 4,372,785 | -0.02(-0.77%) |
Mar 13, 2024 | 1.760 | 1.945 | 1.755 | 1.945 | 3,292,966 | +0.19(+10.51%) |
Mar 12, 2024 | 1.710 | 1.790 | 1.650 | 1.760 | 3,124,699 | +0.08(+4.76%) |
Mar 11, 2024 | 1.610 | 1.770 | 1.610 | 1.680 | 3,202,979 | +0.15(+9.80%) |
Mar 08, 2024 | 1.530 | 1.640 | 1.521 | 1.530 | 2,597,787 | +0.01(+0.33%) |
Mar 07, 2024 | 1.580 | 1.595 | 1.480 | 1.525 | 2,093,130 | -0.06(-3.48%) |
Mar 06, 2024 | 1.590 | 1.645 | 1.570 | 1.580 | 2,033,253 | +0.03(+1.94%) |
Mar 05, 2024 | 1.530 | 1.650 | 1.520 | 1.550 | 3,566,980 | +0.02(+1.31%) |
Mar 04, 2024 | 1.530 | 1.655 | 1.500 | 1.530 | 2,764,005 | -0.01(-0.65%) |
Mar 01, 2024 | 1.560 | 1.580 | 1.540 | 1.540 | 960,942 | -0.01(-0.65%) |
Feb 29, 2024 | 1.590 | 1.661 | 1.550 | 1.550 | 1,450,777 | -0.02(-1.27%) |
Feb 28, 2024 | 1.650 | 1.650 | 1.505 | 1.570 | 2,333,539 | -0.09(-5.42%) |
Feb 27, 2024 | 1.580 | 1.680 | 1.560 | 1.660 | 2,143,734 | +0.11(+7.10%) |
Feb 26, 2024 | 1.530 | 1.609 | 1.530 | 1.550 | 1,913,031 | +0.03(+1.97%) |
Feb 23, 2024 | 1.570 | 1.577 | 1.490 | 1.520 | 1,099,153 | -0.03(-1.94%) |
Feb 22, 2024 | 1.450 | 1.620 | 1.440 | 1.550 | 2,644,455 | +0.11(+7.64%) |
Feb 21, 2024 | 1.510 | 1.520 | 1.420 | 1.440 | 1,372,800 | -0.06(-4.00%) |
Feb 20, 2024 | 1.560 | 1.580 | 1.470 | 1.500 | 1,692,417 | -0.07(-4.46%) |
Feb 16, 2024 | 1.670 | 1.670 | 1.570 | 1.570 | 2,542,047 | -0.03(-1.88%) |
Feb 15, 2024 | 1.550 | 1.620 | 1.540 | 1.600 | 1,766,869 | +0.05(+3.23%) |
Feb 14, 2024 | 1.530 | 1.560 | 1.520 | 1.550 | 1,323,757 | +0.03(+1.97%) |
Feb 13, 2024 | 1.520 | 1.575 | 1.490 | 1.520 | 2,300,851 | -0.04(-2.56%) |
Feb 12, 2024 | 1.490 | 1.590 | 1.490 | 1.560 | 602,707 | +0.06(+4.00%) |
Feb 09, 2024 | 1.530 | 1.530 | 1.480 | 1.500 | 1,175,964 | -0.05(-3.23%) |
Feb 08, 2024 | 1.560 | 1.580 | 1.480 | 1.550 | 1,064,580 | -0.04(-2.52%) |
Feb 07, 2024 | 1.570 | 1.590 | 1.500 | 1.590 | 1,545,875 | +0.02(+1.27%) |
Feb 06, 2024 | 1.480 | 1.655 | 1.420 | 1.570 | 4,889,524 | +0.15(+10.56%) |
Feb 05, 2024 | 1.470 | 1.520 | 1.390 | 1.420 | 3,590,423 | -0.07(-4.38%) |
Feb 02, 2024 | 1.640 | 1.640 | 1.455 | 1.485 | 5,547,532 | -0.18(-11.08%) |
Feb 01, 2024 | 1.700 | 1.710 | 1.660 | 1.670 | 1,637,332 | -0.03(-1.76%) |
Jan 31, 2024 | 1.660 | 1.750 | 1.626 | 1.700 | 3,663,652 | +0.01(+0.59%) |
Jan 30, 2024 | 1.770 | 1.780 | 1.680 | 1.690 | 4,132,586 | -0.14(-7.65%) |
Jan 29, 2024 | 1.830 | 1.850 | 1.765 | 1.830 | 2,380,274 | -0.02(-1.08%) |
Jan 26, 2024 | 1.800 | 1.887 | 1.800 | 1.850 | 2,131,956 | +0.01(+0.54%) |
Jan 25, 2024 | 1.900 | 1.900 | 1.810 | 1.840 | 2,266,280 | -0.05(-2.90%) |
Jan 24, 2024 | 1.980 | 2.020 | 1.840 | 1.895 | 3,115,842 | -0.02(-1.30%) |
Jan 23, 2024 | 1.990 | 2.090 | 1.910 | 1.920 | 3,919,344 | +0.00(+0.00%) |
Jan 22, 2024 | 2.140 | 2.145 | 1.850 | 1.920 | 5,132,241 | -0.28(-12.73%) |
Jan 19, 2024 | 2.340 | 2.340 | 2.140 | 2.200 | 2,255,634 | -0.18(-7.56%) |
Jan 18, 2024 | 2.430 | 2.465 | 2.330 | 2.380 | 1,405,048 | -0.06(-2.46%) |
Jan 17, 2024 | 2.460 | 2.490 | 2.380 | 2.440 | 1,343,630 | -0.03(-1.21%) |
Jan 16, 2024 | 2.420 | 2.520 | 2.380 | 2.470 | 2,889,457 | +0.06(+2.49%) |
Jan 12, 2024 | 2.560 | 2.600 | 2.410 | 2.410 | 1,772,865 | -0.15(-5.86%) |
Jan 11, 2024 | 2.350 | 2.620 | 2.350 | 2.560 | 4,287,407 | +0.21(+8.94%) |
Jan 10, 2024 | 2.490 | 2.495 | 2.230 | 2.350 | 3,390,543 | -0.14(-5.62%) |
Jan 09, 2024 | 2.540 | 2.570 | 2.445 | 2.490 | 2,752,351 | -0.05(-1.97%) |
Jan 08, 2024 | 2.640 | 2.640 | 2.440 | 2.540 | 2,031,429 | -0.04(-1.55%) |
Jan 05, 2024 | 2.740 | 2.740 | 2.550 | 2.580 | 1,884,930 | -0.04(-1.53%) |
Jan 04, 2024 | 2.670 | 2.745 | 2.610 | 2.620 | 1,204,522 | -0.04(-1.50%) |
Jan 03, 2024 | 2.740 | 2.750 | 2.620 | 2.660 | 1,693,448 | -0.04(-1.48%) |