Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1.140 | 1.180 | 1.110 | 1.180 | 34,585 | +0.06(+5.36%) |
Mar 27, 2024 | 1.110 | 1.125 | 1.060 | 1.120 | 31,597 | -0.02(-1.75%) |
Mar 26, 2024 | 1.110 | 1.190 | 1.100 | 1.140 | 27,146 | +0.00(+0.00%) |
Mar 25, 2024 | 1.320 | 1.320 | 1.038 | 1.140 | 43,740 | -0.14(-10.94%) |
Mar 22, 2024 | 1.230 | 1.319 | 1.210 | 1.280 | 31,315 | +0.01(+0.79%) |
Mar 21, 2024 | 1.340 | 1.343 | 1.230 | 1.270 | 15,220 | -0.07(-5.22%) |
Mar 20, 2024 | 1.190 | 1.350 | 1.190 | 1.340 | 53,705 | +0.16(+13.56%) |
Mar 19, 2024 | 1.200 | 1.280 | 1.180 | 1.180 | 91,054 | -0.02(-1.67%) |
Mar 18, 2024 | 1.280 | 1.400 | 1.200 | 1.200 | 118,086 | -0.08(-6.25%) |
Mar 15, 2024 | 1.460 | 1.540 | 1.280 | 1.280 | 123,656 | -0.25(-16.34%) |
Mar 14, 2024 | 1.560 | 1.750 | 1.510 | 1.530 | 295,615 | -0.05(-3.16%) |
Mar 13, 2024 | 1.660 | 1.710 | 1.580 | 1.580 | 56,307 | -0.11(-6.51%) |
Mar 12, 2024 | 1.790 | 1.790 | 1.620 | 1.690 | 44,286 | -0.07(-3.98%) |
Mar 11, 2024 | 1.860 | 1.870 | 1.680 | 1.760 | 16,883 | +0.00(+0.00%) |
Mar 08, 2024 | 1.800 | 1.990 | 1.740 | 1.760 | 21,503 | +0.00(+0.00%) |
Mar 07, 2024 | 1.780 | 1.820 | 1.710 | 1.760 | 23,083 | -0.02(-1.12%) |
Mar 06, 2024 | 1.750 | 1.810 | 1.710 | 1.780 | 18,664 | -0.02(-1.11%) |
Mar 05, 2024 | 1.730 | 1.800 | 1.680 | 1.800 | 33,480 | +0.08(+4.65%) |
Mar 04, 2024 | 1.790 | 1.850 | 1.640 | 1.720 | 38,094 | -0.08(-4.44%) |
Mar 01, 2024 | 1.940 | 1.940 | 1.730 | 1.800 | 43,507 | -0.13(-6.74%) |
Feb 29, 2024 | 1.790 | 2.090 | 1.790 | 1.930 | 49,937 | +0.16(+9.04%) |
Feb 28, 2024 | 1.710 | 1.787 | 1.670 | 1.770 | 17,552 | +0.03(+1.72%) |
Feb 27, 2024 | 1.800 | 1.825 | 1.620 | 1.740 | 63,938 | -0.06(-3.33%) |
Feb 26, 2024 | 1.780 | 1.850 | 1.750 | 1.800 | 31,690 | +0.05(+2.86%) |
Feb 23, 2024 | 1.810 | 1.873 | 1.750 | 1.750 | 77,822 | -0.11(-5.91%) |
Feb 22, 2024 | 2.010 | 2.040 | 1.802 | 1.860 | 42,784 | -0.10(-5.10%) |
Feb 21, 2024 | 2.240 | 2.240 | 1.900 | 1.960 | 94,583 | -0.24(-10.91%) |
Feb 20, 2024 | 1.900 | 2.350 | 1.880 | 2.200 | 211,962 | +0.35(+18.92%) |
Feb 16, 2024 | 1.750 | 2.000 | 1.670 | 1.850 | 275,772 | -0.02(-1.07%) |
Feb 15, 2024 | 1.350 | 1.900 | 1.250 | 1.870 | 477,542 | +0.48(+34.53%) |
Feb 14, 2024 | 1.160 | 1.390 | 1.110 | 1.390 | 33,129 | +0.22(+18.80%) |
Feb 13, 2024 | 1.160 | 1.200 | 1.020 | 1.170 | 25,459 | -0.03(-2.50%) |
Feb 12, 2024 | 1.140 | 1.265 | 1.130 | 1.200 | 15,178 | +0.01(+0.84%) |
Feb 09, 2024 | 1.200 | 1.280 | 1.150 | 1.190 | 12,819 | +0.00(+0.00%) |
Feb 08, 2024 | 1.180 | 1.250 | 1.130 | 1.190 | 24,447 | +0.02(+1.71%) |
Feb 07, 2024 | 1.210 | 1.220 | 1.160 | 1.170 | 15,242 | -0.02(-1.68%) |
Feb 06, 2024 | 1.190 | 1.330 | 1.170 | 1.190 | 16,879 | +0.03(+2.59%) |
Feb 05, 2024 | 1.320 | 1.320 | 1.150 | 1.160 | 39,365 | -0.16(-12.12%) |
Feb 02, 2024 | 1.500 | 1.500 | 1.160 | 1.320 | 120,474 | -0.17(-11.41%) |
Feb 01, 2024 | 1.480 | 1.580 | 1.410 | 1.490 | 35,369 | -0.04(-2.61%) |
Jan 31, 2024 | 1.620 | 1.630 | 1.320 | 1.530 | 119,799 | +0.02(+1.32%) |
Jan 30, 2024 | 1.170 | 1.700 | 1.170 | 1.510 | 262,432 | +0.34(+29.06%) |
Jan 29, 2024 | 1.130 | 1.199 | 1.105 | 1.170 | 62,300 | +0.01(+0.86%) |
Jan 26, 2024 | 1.150 | 1.190 | 1.090 | 1.160 | 44,256 | +0.04(+3.57%) |
Jan 25, 2024 | 0.9100 | 1.260 | 0.8960 | 1.120 | 229,846 | +0.22(+24.44%) |
Jan 24, 2024 | 0.8300 | 0.9450 | 0.8295 | 0.9000 | 105,994 | +0.07(+8.19%) |
Jan 23, 2024 | 0.8320 | 0.8630 | 0.7900 | 0.8319 | 228,784 | +0.00(+0.10%) |
Jan 22, 2024 | 0.8300 | 0.8641 | 0.7703 | 0.8311 | 263,785 | -0.01(-1.42%) |
Jan 19, 2024 | 1.350 | 1.350 | 0.7821 | 0.8431 | 479,258 | -0.43(-33.61%) |
Jan 18, 2024 | 1.250 | 1.390 | 1.240 | 1.270 | 105,312 | +0.02(+1.60%) |
Jan 17, 2024 | 1.200 | 1.270 | 1.140 | 1.250 | 114,748 | +0.00(+0.00%) |
Jan 16, 2024 | 1.350 | 1.360 | 1.170 | 1.250 | 61,246 | -0.06(-4.58%) |
Jan 12, 2024 | 1.350 | 1.430 | 1.300 | 1.310 | 101,350 | -0.07(-5.07%) |
Jan 11, 2024 | 1.460 | 1.500 | 1.340 | 1.380 | 147,938 | -0.13(-8.61%) |
Jan 10, 2024 | 1.660 | 1.660 | 1.470 | 1.510 | 129,624 | -0.14(-8.48%) |
Jan 09, 2024 | 1.690 | 1.720 | 1.590 | 1.650 | 102,182 | -0.13(-7.30%) |
Jan 08, 2024 | 1.790 | 1.870 | 1.660 | 1.780 | 515,190 | -0.37(-17.21%) |
Jan 05, 2024 | 2.500 | 2.550 | 2.110 | 2.150 | 429,724 | -0.44(-16.99%) |
Jan 04, 2024 | 2.490 | 2.810 | 2.370 | 2.590 | 1,848,693 | +0.50(+23.92%) |
Jan 03, 2024 | 2.300 | 2.300 | 1.855 | 2.090 | 1,283,437 | -0.21(-9.13%) |