Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1.350 | 1.400 | 1.170 | 1.280 | 12,229 | -0.07(-5.19%) |
Mar 27, 2024 | 1.380 | 1.420 | 1.350 | 1.350 | 1,201 | -0.07(-4.93%) |
Mar 26, 2024 | 1.340 | 1.420 | 1.340 | 1.420 | 1,372 | +0.06(+4.40%) |
Mar 25, 2024 | 1.450 | 1.450 | 1.360 | 1.360 | 2,502 | -0.09(-6.20%) |
Mar 22, 2024 | 1.440 | 1.591 | 1.440 | 1.450 | 11,489 | +0.04(+2.84%) |
Mar 21, 2024 | 1.350 | 1.450 | 1.310 | 1.410 | 11,684 | +0.02(+1.45%) |
Mar 20, 2024 | 1.360 | 1.420 | 1.300 | 1.390 | 12,802 | +0.04(+2.95%) |
Mar 19, 2024 | 1.400 | 1.428 | 1.330 | 1.350 | 13,629 | -0.05(-3.56%) |
Mar 18, 2024 | 1.420 | 1.520 | 1.310 | 1.400 | 8,322 | -0.06(-4.11%) |
Mar 15, 2024 | 1.470 | 1.470 | 1.410 | 1.460 | 6,768 | +0.05(+3.55%) |
Mar 14, 2024 | 1.380 | 1.470 | 1.310 | 1.410 | 15,593 | +0.05(+3.68%) |
Mar 13, 2024 | 1.380 | 1.520 | 1.350 | 1.360 | 15,129 | +0.00(+0.00%) |
Mar 12, 2024 | 1.450 | 1.460 | 1.360 | 1.360 | 3,760 | -0.03(-2.16%) |
Mar 11, 2024 | 1.310 | 1.510 | 1.310 | 1.390 | 11,494 | +0.04(+2.96%) |
Mar 08, 2024 | 1.440 | 1.440 | 1.320 | 1.350 | 26,655 | +0.00(+0.01%) |
Mar 07, 2024 | 1.300 | 1.350 | 1.300 | 1.350 | 9,190 | +0.03(+2.27%) |
Mar 06, 2024 | 1.300 | 1.380 | 1.300 | 1.320 | 30,872 | -0.03(-2.57%) |
Mar 05, 2024 | 1.282 | 1.359 | 1.282 | 1.355 | 8,798 | +0.01(+1.11%) |
Mar 04, 2024 | 1.340 | 1.340 | 1.310 | 1.340 | 7,573 | -0.00(-0.01%) |
Mar 01, 2024 | 1.330 | 1.360 | 1.310 | 1.340 | 6,803 | -0.01(-0.74%) |
Feb 29, 2024 | 1.360 | 1.360 | 1.300 | 1.350 | 9,673 | +0.01(+0.75%) |
Feb 28, 2024 | 1.350 | 1.400 | 1.340 | 1.340 | 5,600 | -0.06(-4.63%) |
Feb 27, 2024 | 1.331 | 1.405 | 1.315 | 1.405 | 29,449 | +0.04(+3.31%) |
Feb 26, 2024 | 1.430 | 1.430 | 1.300 | 1.360 | 13,073 | -0.03(-2.28%) |
Feb 23, 2024 | 1.370 | 1.440 | 1.370 | 1.392 | 18,086 | -0.04(-3.02%) |
Feb 22, 2024 | 1.520 | 1.520 | 1.350 | 1.435 | 40,388 | -0.15(-9.69%) |
Feb 21, 2024 | 1.610 | 1.670 | 1.510 | 1.589 | 25,964 | -0.06(-3.70%) |
Feb 20, 2024 | 1.570 | 1.857 | 1.530 | 1.650 | 145,213 | +0.08(+5.10%) |
Feb 16, 2024 | 1.220 | 1.600 | 1.160 | 1.570 | 105,364 | +0.32(+25.60%) |
Feb 15, 2024 | 1.150 | 1.250 | 1.080 | 1.250 | 26,536 | +0.04(+3.73%) |
Feb 14, 2024 | 1.090 | 1.280 | 1.040 | 1.205 | 310,603 | -0.08(-6.59%) |
Feb 13, 2024 | 1.180 | 1.290 | 1.140 | 1.290 | 12,592 | +0.04(+3.20%) |
Feb 12, 2024 | 1.180 | 1.250 | 1.180 | 1.250 | 9,510 | +0.11(+9.65%) |
Feb 09, 2024 | 1.290 | 1.350 | 1.090 | 1.140 | 72,072 | -0.15(-11.63%) |
Feb 08, 2024 | 1.080 | 1.300 | 1.080 | 1.290 | 8,358 | +0.22(+20.55%) |
Feb 07, 2024 | 1.160 | 1.160 | 1.070 | 1.070 | 1,569 | -0.04(-3.60%) |
Feb 06, 2024 | 1.070 | 1.170 | 1.060 | 1.110 | 5,503 | +0.04(+3.38%) |
Feb 05, 2024 | 1.110 | 1.200 | 1.074 | 1.074 | 4,059 | +0.00(+0.36%) |
Feb 02, 2024 | 1.070 | 1.097 | 1.070 | 1.070 | 2,549 | +0.00(+0.00%) |
Feb 01, 2024 | 1.170 | 1.170 | 1.070 | 1.070 | 13,645 | -0.14(-11.57%) |
Jan 31, 2024 | 1.200 | 1.210 | 1.190 | 1.210 | 3,449 | +0.00(+0.00%) |
Jan 30, 2024 | 1.230 | 1.290 | 1.180 | 1.210 | 1,631 | -0.05(-3.97%) |
Jan 29, 2024 | 1.280 | 1.330 | 1.260 | 1.260 | 3,845 | -0.02(-1.56%) |
Jan 26, 2024 | 1.310 | 1.360 | 1.280 | 1.280 | 2,285 | -0.09(-6.71%) |
Jan 25, 2024 | 1.329 | 1.372 | 1.310 | 1.372 | 8,504 | +0.03(+2.04%) |
Jan 24, 2024 | 1.370 | 1.410 | 1.320 | 1.345 | 2,629 | +0.01(+1.10%) |
Jan 23, 2024 | 1.300 | 1.350 | 1.260 | 1.330 | 2,065 | +0.10(+8.13%) |
Jan 22, 2024 | 1.180 | 1.230 | 1.180 | 1.230 | 3,589 | +0.04(+3.36%) |
Jan 19, 2024 | 1.224 | 1.224 | 1.150 | 1.190 | 22,636 | -0.07(-5.56%) |
Jan 18, 2024 | 1.226 | 1.290 | 1.210 | 1.260 | 15,020 | -0.03(-2.33%) |
Jan 17, 2024 | 1.290 | 1.290 | 1.210 | 1.290 | 13,930 | -0.04(-3.01%) |
Jan 16, 2024 | 1.460 | 1.460 | 1.260 | 1.330 | 15,064 | -0.06(-4.32%) |
Jan 12, 2024 | 1.358 | 1.450 | 1.358 | 1.390 | 5,118 | +0.05(+3.72%) |
Jan 11, 2024 | 1.411 | 1.430 | 1.330 | 1.340 | 11,261 | -0.06(-4.28%) |
Jan 10, 2024 | 1.330 | 1.530 | 1.262 | 1.400 | 71,026 | +0.04(+2.94%) |
Jan 09, 2024 | 1.380 | 1.390 | 1.292 | 1.360 | 34,135 | -0.09(-6.34%) |
Jan 08, 2024 | 1.470 | 1.470 | 1.385 | 1.452 | 21,855 | -0.05(-3.20%) |
Jan 05, 2024 | 1.590 | 1.590 | 1.442 | 1.500 | 17,541 | -0.13(-7.98%) |
Jan 04, 2024 | 1.660 | 1.730 | 1.620 | 1.630 | 8,051 | -0.01(-0.61%) |
Jan 03, 2024 | 1.770 | 1.770 | 1.640 | 1.640 | 18,300 | -0.17(-9.39%) |