Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2024 | 1.520 | 1.520 | 1.510 | 1.510 | 3,303 | +0.01(+0.67%) |
Mar 26, 2024 | 1.550 | 1.581 | 1.480 | 1.500 | 9,223 | -0.05(-3.27%) |
Mar 25, 2024 | 1.550 | 1.640 | 1.550 | 1.551 | 11,013 | -0.04(-2.47%) |
Mar 22, 2024 | 1.540 | 1.650 | 1.507 | 1.590 | 4,441 | +0.02(+1.00%) |
Mar 21, 2024 | 1.501 | 1.610 | 1.501 | 1.574 | 10,279 | +0.02(+1.57%) |
Mar 20, 2024 | 1.480 | 1.610 | 1.480 | 1.550 | 17,608 | +0.05(+3.33%) |
Mar 19, 2024 | 1.600 | 1.638 | 1.435 | 1.500 | 45,367 | -0.10(-6.25%) |
Mar 18, 2024 | 1.600 | 1.650 | 1.600 | 1.600 | 6,966 | -0.03(-1.84%) |
Mar 15, 2024 | 1.619 | 1.675 | 1.600 | 1.630 | 19,284 | +0.01(+0.62%) |
Mar 14, 2024 | 1.640 | 1.680 | 1.620 | 1.620 | 18,288 | -0.02(-1.34%) |
Mar 13, 2024 | 1.660 | 1.750 | 1.610 | 1.642 | 15,087 | +0.00(+0.12%) |
Mar 12, 2024 | 1.680 | 1.756 | 1.640 | 1.640 | 34,350 | -0.09(-5.20%) |
Mar 11, 2024 | 1.690 | 1.878 | 1.612 | 1.730 | 47,417 | +0.04(+2.37%) |
Mar 08, 2024 | 1.570 | 1.690 | 1.560 | 1.690 | 42,830 | +0.11(+6.96%) |
Mar 07, 2024 | 1.560 | 1.590 | 1.500 | 1.580 | 35,391 | -0.01(-0.37%) |
Mar 06, 2024 | 1.530 | 1.597 | 1.530 | 1.586 | 10,745 | -0.01(-0.89%) |
Mar 05, 2024 | 1.540 | 1.600 | 1.510 | 1.600 | 30,285 | +0.03(+1.90%) |
Mar 04, 2024 | 1.630 | 1.650 | 1.551 | 1.570 | 24,248 | -0.03(-1.87%) |
Mar 01, 2024 | 1.610 | 1.640 | 1.570 | 1.600 | 11,734 | -0.01(-0.62%) |
Feb 29, 2024 | 1.700 | 1.700 | 1.570 | 1.610 | 23,918 | -0.03(-1.83%) |
Feb 28, 2024 | 1.540 | 1.730 | 1.510 | 1.640 | 43,663 | +0.08(+5.13%) |
Feb 27, 2024 | 1.540 | 1.570 | 1.500 | 1.560 | 25,083 | +0.03(+1.96%) |
Feb 26, 2024 | 1.490 | 1.550 | 1.430 | 1.530 | 33,353 | -0.01(-0.65%) |
Feb 23, 2024 | 1.450 | 1.540 | 1.350 | 1.540 | 43,430 | +0.11(+7.39%) |
Feb 22, 2024 | 1.410 | 1.440 | 1.380 | 1.434 | 13,883 | +0.01(+0.99%) |
Feb 21, 2024 | 1.430 | 1.480 | 1.320 | 1.420 | 27,324 | -0.06(-4.05%) |
Feb 20, 2024 | 1.480 | 1.540 | 1.340 | 1.480 | 136,182 | -0.07(-4.52%) |
Feb 16, 2024 | 1.540 | 1.570 | 1.420 | 1.550 | 139,434 | -0.09(-5.49%) |
Feb 15, 2024 | 1.340 | 1.720 | 1.200 | 1.640 | 3,565,373 | +0.27(+19.70%) |
Feb 14, 2024 | 1.140 | 1.450 | 1.100 | 1.370 | 141,259 | +0.26(+23.43%) |
Feb 13, 2024 | 1.220 | 1.220 | 1.060 | 1.110 | 16,332 | -0.09(-7.50%) |
Feb 12, 2024 | 1.070 | 1.300 | 1.020 | 1.200 | 60,429 | +0.15(+14.29%) |
Feb 09, 2024 | 1.140 | 1.145 | 1.010 | 1.050 | 24,744 | -0.10(-8.70%) |
Feb 08, 2024 | 1.200 | 1.200 | 1.100 | 1.150 | 22,471 | +0.03(+2.47%) |
Feb 07, 2024 | 1.186 | 1.186 | 1.110 | 1.122 | 4,089 | +0.02(+2.03%) |
Feb 06, 2024 | 1.120 | 1.120 | 1.091 | 1.100 | 11,801 | -0.04(-3.51%) |
Feb 05, 2024 | 1.180 | 1.270 | 1.140 | 1.140 | 8,407 | -0.04(-3.73%) |
Feb 02, 2024 | 1.200 | 1.220 | 1.180 | 1.184 | 15,773 | -0.02(-1.32%) |
Feb 01, 2024 | 1.210 | 1.210 | 1.200 | 1.200 | 2,716 | -0.01(-0.83%) |
Jan 31, 2024 | 1.229 | 1.372 | 1.210 | 1.210 | 46,842 | -0.02(-1.63%) |
Jan 30, 2024 | 1.210 | 1.240 | 1.160 | 1.230 | 12,037 | +0.03(+2.50%) |
Jan 29, 2024 | 1.220 | 1.244 | 1.180 | 1.200 | 13,326 | +0.05(+4.35%) |
Jan 26, 2024 | 1.120 | 1.160 | 1.110 | 1.150 | 19,377 | +0.03(+2.68%) |
Jan 25, 2024 | 1.190 | 1.190 | 1.100 | 1.120 | 26,729 | -0.01(-0.88%) |
Jan 24, 2024 | 1.120 | 1.150 | 1.030 | 1.130 | 13,826 | -0.01(-0.88%) |
Jan 23, 2024 | 1.170 | 1.380 | 1.100 | 1.140 | 38,010 | -0.04(-3.39%) |
Jan 22, 2024 | 1.201 | 1.220 | 1.164 | 1.180 | 20,522 | +0.02(+1.72%) |
Jan 19, 2024 | 1.160 | 1.190 | 1.100 | 1.160 | 10,525 | +0.01(+0.87%) |
Jan 18, 2024 | 1.200 | 1.240 | 1.130 | 1.150 | 30,757 | +0.00(+0.00%) |
Jan 17, 2024 | 1.222 | 1.305 | 1.090 | 1.150 | 8,777 | -0.07(-5.75%) |
Jan 16, 2024 | 1.440 | 1.400 | 1.210 | 1.220 | 29,940 | -0.14(-10.29%) |
Jan 12, 2024 | 1.290 | 1.360 | 1.290 | 1.360 | 11,013 | +0.04(+3.03%) |
Jan 11, 2024 | 1.450 | 1.550 | 1.290 | 1.320 | 110,775 | -0.11(-7.69%) |
Jan 10, 2024 | 1.280 | 1.450 | 1.270 | 1.430 | 102,061 | +0.16(+12.60%) |
Jan 09, 2024 | 1.200 | 1.320 | 1.200 | 1.270 | 89,326 | +0.07(+5.83%) |
Jan 08, 2024 | 1.200 | 1.267 | 1.160 | 1.200 | 11,155 | -0.05(-3.99%) |
Jan 05, 2024 | 1.200 | 1.250 | 1.140 | 1.250 | 69,187 | -0.02(-1.58%) |
Jan 04, 2024 | 1.120 | 1.280 | 1.110 | 1.270 | 36,862 | +0.13(+11.40%) |
Jan 03, 2024 | 1.280 | 1.285 | 1.100 | 1.140 | 140,695 | -0.11(-8.80%) |