Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1.250 | 1.295 | 1.200 | 1.250 | 174,387 | -0.02(-1.57%) |
Mar 27, 2024 | 1.330 | 1.400 | 1.150 | 1.270 | 730,041 | -0.30(-19.11%) |
Mar 26, 2024 | 1.660 | 1.720 | 1.501 | 1.570 | 556,378 | -0.16(-9.25%) |
Mar 25, 2024 | 1.560 | 1.770 | 1.380 | 1.730 | 479,723 | +0.08(+4.85%) |
Mar 22, 2024 | 1.780 | 1.790 | 1.550 | 1.650 | 500,068 | -0.04(-2.37%) |
Mar 21, 2024 | 1.400 | 2.140 | 1.330 | 1.690 | 2,868,803 | +0.20(+13.42%) |
Mar 20, 2024 | 1.050 | 1.660 | 1.050 | 1.490 | 6,163,598 | +0.44(+41.90%) |
Mar 19, 2024 | 1.260 | 1.270 | 1.040 | 1.050 | 489,569 | -0.20(-16.00%) |
Mar 18, 2024 | 1.420 | 1.460 | 1.170 | 1.250 | 1,097,060 | +0.10(+8.70%) |
Mar 15, 2024 | 1.170 | 1.220 | 1.150 | 1.150 | 165,546 | -0.02(-1.71%) |
Mar 14, 2024 | 1.130 | 1.290 | 1.090 | 1.170 | 244,142 | +0.09(+8.33%) |
Mar 13, 2024 | 1.230 | 1.250 | 1.050 | 1.080 | 127,992 | -0.09(-7.69%) |
Mar 12, 2024 | 1.300 | 1.370 | 1.160 | 1.170 | 114,362 | -0.15(-11.36%) |
Mar 11, 2024 | 1.490 | 1.490 | 1.310 | 1.320 | 101,062 | -0.14(-9.59%) |
Mar 08, 2024 | 1.460 | 1.550 | 1.450 | 1.460 | 50,291 | -0.03(-2.01%) |
Mar 07, 2024 | 1.700 | 1.700 | 1.410 | 1.490 | 93,351 | -0.19(-11.31%) |
Mar 06, 2024 | 1.730 | 1.730 | 1.600 | 1.680 | 76,239 | +0.02(+1.20%) |
Mar 05, 2024 | 1.870 | 1.870 | 1.620 | 1.660 | 146,924 | -0.19(-10.27%) |
Mar 04, 2024 | 1.650 | 1.870 | 1.600 | 1.850 | 134,091 | +0.26(+16.35%) |
Mar 01, 2024 | 1.580 | 1.670 | 1.520 | 1.590 | 74,189 | +0.02(+1.27%) |
Feb 29, 2024 | 1.530 | 1.580 | 1.530 | 1.570 | 40,120 | +0.01(+0.64%) |
Feb 28, 2024 | 1.540 | 1.564 | 1.450 | 1.560 | 67,152 | +0.02(+1.30%) |
Feb 27, 2024 | 1.640 | 1.820 | 1.520 | 1.540 | 161,685 | -0.11(-6.67%) |
Feb 26, 2024 | 1.370 | 1.650 | 1.370 | 1.650 | 201,551 | +0.28(+20.44%) |
Feb 23, 2024 | 1.370 | 1.370 | 1.290 | 1.370 | 91,755 | +0.01(+0.74%) |
Feb 22, 2024 | 1.320 | 1.380 | 1.270 | 1.360 | 80,519 | +0.02(+1.49%) |
Feb 21, 2024 | 1.280 | 1.340 | 1.230 | 1.340 | 51,331 | +0.05(+3.88%) |
Feb 20, 2024 | 1.300 | 1.304 | 1.224 | 1.290 | 90,189 | -0.01(-0.77%) |
Feb 16, 2024 | 1.320 | 1.400 | 1.220 | 1.300 | 191,185 | +0.00(+0.00%) |
Feb 15, 2024 | 1.270 | 1.490 | 1.270 | 1.300 | 349,630 | +0.02(+1.56%) |
Feb 14, 2024 | 1.270 | 1.310 | 1.190 | 1.280 | 48,883 | -0.02(-1.54%) |
Feb 13, 2024 | 1.310 | 1.320 | 1.250 | 1.300 | 57,629 | +0.01(+0.78%) |
Feb 12, 2024 | 1.300 | 1.339 | 1.230 | 1.290 | 65,928 | -0.01(-0.77%) |
Feb 09, 2024 | 1.300 | 1.314 | 1.240 | 1.300 | 55,423 | +0.00(+0.00%) |
Feb 08, 2024 | 1.380 | 1.400 | 1.220 | 1.300 | 118,972 | +0.01(+0.78%) |
Feb 07, 2024 | 1.230 | 1.350 | 1.150 | 1.290 | 229,312 | +0.07(+5.74%) |
Feb 06, 2024 | 1.230 | 1.230 | 1.150 | 1.220 | 42,685 | +0.02(+1.67%) |
Feb 05, 2024 | 1.310 | 1.325 | 1.130 | 1.200 | 51,010 | -0.10(-7.69%) |
Feb 02, 2024 | 1.310 | 1.310 | 1.240 | 1.300 | 35,920 | +0.00(+0.00%) |
Feb 01, 2024 | 1.270 | 1.300 | 1.220 | 1.300 | 25,399 | +0.02(+1.56%) |
Jan 31, 2024 | 1.300 | 1.345 | 1.250 | 1.280 | 20,657 | -0.02(-1.54%) |
Jan 30, 2024 | 1.400 | 1.400 | 1.260 | 1.300 | 76,924 | -0.10(-7.14%) |
Jan 29, 2024 | 1.320 | 1.448 | 1.294 | 1.400 | 72,299 | +0.10(+7.69%) |
Jan 26, 2024 | 1.270 | 1.310 | 1.270 | 1.300 | 26,016 | +0.03(+2.36%) |
Jan 25, 2024 | 1.290 | 1.340 | 1.260 | 1.270 | 31,170 | -0.03(-2.31%) |
Jan 24, 2024 | 1.290 | 1.330 | 1.270 | 1.300 | 43,741 | +0.01(+0.78%) |
Jan 23, 2024 | 1.300 | 1.300 | 1.230 | 1.290 | 43,085 | +0.00(+0.00%) |
Jan 22, 2024 | 1.280 | 1.330 | 1.220 | 1.290 | 128,924 | +0.07(+5.74%) |
Jan 19, 2024 | 1.340 | 1.340 | 1.170 | 1.220 | 87,700 | -0.09(-6.87%) |
Jan 18, 2024 | 1.390 | 1.390 | 1.300 | 1.310 | 69,081 | -0.07(-5.07%) |
Jan 17, 2024 | 1.770 | 1.790 | 1.370 | 1.380 | 241,421 | -0.44(-24.18%) |
Jan 16, 2024 | 1.940 | 1.970 | 1.760 | 1.820 | 97,244 | -0.15(-7.61%) |
Jan 12, 2024 | 1.850 | 1.990 | 1.810 | 1.970 | 254,246 | +0.06(+3.14%) |
Jan 11, 2024 | 1.630 | 2.000 | 1.561 | 1.910 | 378,869 | +0.35(+22.83%) |
Jan 10, 2024 | 1.770 | 1.770 | 1.510 | 1.555 | 292,884 | -0.22(-12.15%) |
Jan 09, 2024 | 1.750 | 1.790 | 1.720 | 1.770 | 51,340 | +0.02(+1.14%) |
Jan 08, 2024 | 1.750 | 1.830 | 1.730 | 1.750 | 103,700 | +0.01(+0.57%) |
Jan 05, 2024 | 1.820 | 1.939 | 1.710 | 1.740 | 181,136 | -0.12(-6.45%) |
Jan 04, 2024 | 1.990 | 2.010 | 1.860 | 1.860 | 99,097 | -0.16(-7.92%) |
Jan 03, 2024 | 2.070 | 2.230 | 1.990 | 2.020 | 162,279 | -0.12(-5.61%) |