Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1.280 | 1.385 | 1.280 | 1.330 | 752,418 | +0.01(+0.76%) |
Mar 27, 2024 | 1.270 | 1.350 | 1.250 | 1.320 | 868,362 | +0.03(+2.33%) |
Mar 26, 2024 | 1.300 | 1.360 | 1.260 | 1.290 | 930,854 | -0.08(-5.84%) |
Mar 25, 2024 | 1.350 | 1.396 | 1.315 | 1.370 | 704,840 | -0.02(-1.44%) |
Mar 22, 2024 | 1.500 | 1.500 | 1.340 | 1.390 | 576,413 | -0.08(-5.44%) |
Mar 21, 2024 | 1.470 | 1.525 | 1.455 | 1.470 | 857,126 | -0.03(-2.00%) |
Mar 20, 2024 | 1.640 | 1.650 | 1.450 | 1.500 | 1,292,275 | -0.15(-9.09%) |
Mar 19, 2024 | 1.700 | 1.750 | 1.570 | 1.650 | 844,518 | -0.10(-5.71%) |
Mar 18, 2024 | 1.780 | 1.800 | 1.735 | 1.750 | 704,628 | +0.00(+0.00%) |
Mar 15, 2024 | 1.740 | 1.800 | 1.700 | 1.750 | 1,246,587 | +0.05(+2.94%) |
Mar 14, 2024 | 1.710 | 1.900 | 1.690 | 1.700 | 2,323,778 | +0.02(+1.19%) |
Mar 13, 2024 | 1.710 | 1.740 | 1.620 | 1.680 | 954,612 | +0.07(+4.35%) |
Mar 12, 2024 | 1.950 | 1.950 | 1.550 | 1.610 | 3,228,252 | -0.42(-20.69%) |
Mar 11, 2024 | 2.140 | 2.270 | 1.950 | 2.030 | 1,726,935 | -0.12(-5.58%) |
Mar 08, 2024 | 2.110 | 2.230 | 2.100 | 2.150 | 1,240,451 | +0.09(+4.37%) |
Mar 07, 2024 | 2.040 | 2.130 | 1.960 | 2.060 | 867,157 | +0.07(+3.52%) |
Mar 06, 2024 | 2.070 | 2.190 | 1.960 | 1.990 | 1,177,845 | +0.00(+0.00%) |
Mar 05, 2024 | 1.780 | 2.090 | 1.720 | 1.990 | 1,967,662 | +0.19(+10.56%) |
Mar 04, 2024 | 1.840 | 1.920 | 1.730 | 1.800 | 1,734,658 | +0.02(+1.12%) |
Mar 01, 2024 | 1.670 | 1.805 | 1.600 | 1.780 | 1,384,474 | +0.13(+7.88%) |
Feb 29, 2024 | 1.620 | 1.650 | 1.461 | 1.650 | 981,694 | +0.08(+5.10%) |
Feb 28, 2024 | 1.770 | 1.805 | 1.540 | 1.570 | 992,362 | -0.15(-8.72%) |
Feb 27, 2024 | 1.620 | 1.750 | 1.579 | 1.720 | 937,241 | +0.11(+6.83%) |
Feb 26, 2024 | 1.680 | 1.740 | 1.520 | 1.610 | 1,027,016 | -0.06(-3.59%) |
Feb 23, 2024 | 1.750 | 1.750 | 1.610 | 1.670 | 804,558 | -0.04(-2.34%) |
Feb 22, 2024 | 1.610 | 1.750 | 1.607 | 1.710 | 534,992 | +0.12(+7.55%) |
Feb 21, 2024 | 1.760 | 1.780 | 1.570 | 1.590 | 703,950 | -0.17(-9.66%) |
Feb 20, 2024 | 1.760 | 1.830 | 1.630 | 1.760 | 872,901 | +0.07(+4.14%) |
Feb 16, 2024 | 1.490 | 1.755 | 1.475 | 1.690 | 1,745,583 | +0.22(+14.97%) |
Feb 15, 2024 | 1.430 | 1.540 | 1.400 | 1.470 | 584,927 | +0.05(+3.52%) |
Feb 14, 2024 | 1.410 | 1.545 | 1.370 | 1.420 | 470,887 | +0.02(+1.43%) |
Feb 13, 2024 | 1.560 | 1.580 | 1.400 | 1.400 | 603,748 | -0.20(-12.50%) |
Feb 12, 2024 | 1.500 | 1.650 | 1.500 | 1.600 | 806,498 | +0.12(+8.11%) |
Feb 09, 2024 | 1.530 | 1.600 | 1.450 | 1.480 | 607,557 | -0.05(-3.27%) |
Feb 08, 2024 | 1.460 | 1.545 | 1.440 | 1.530 | 659,472 | +0.10(+6.99%) |
Feb 07, 2024 | 1.400 | 1.460 | 1.250 | 1.430 | 971,403 | +0.02(+1.42%) |
Feb 06, 2024 | 1.470 | 1.545 | 1.410 | 1.410 | 1,071,943 | -0.05(-3.42%) |
Feb 05, 2024 | 1.400 | 1.550 | 1.400 | 1.460 | 1,490,152 | +0.02(+1.39%) |
Feb 02, 2024 | 1.260 | 1.460 | 1.260 | 1.440 | 2,081,165 | +0.16(+12.50%) |
Feb 01, 2024 | 1.280 | 1.310 | 1.210 | 1.280 | 917,447 | +0.04(+3.23%) |
Jan 31, 2024 | 1.150 | 1.320 | 1.150 | 1.240 | 2,312,618 | +0.11(+9.73%) |
Jan 30, 2024 | 1.060 | 1.155 | 1.020 | 1.130 | 537,745 | +0.06(+5.61%) |
Jan 29, 2024 | 1.090 | 1.100 | 1.020 | 1.070 | 425,243 | -0.02(-1.83%) |
Jan 26, 2024 | 1.120 | 1.120 | 1.040 | 1.090 | 396,435 | -0.01(-0.91%) |
Jan 25, 2024 | 1.060 | 1.150 | 1.060 | 1.100 | 626,253 | +0.05(+4.76%) |
Jan 24, 2024 | 1.090 | 1.100 | 1.030 | 1.050 | 393,989 | -0.02(-1.87%) |
Jan 23, 2024 | 0.9500 | 1.090 | 0.9500 | 1.070 | 1,210,847 | +0.13(+13.83%) |
Jan 22, 2024 | 0.9300 | 0.9500 | 0.8811 | 0.9400 | 615,713 | +0.04(+4.48%) |
Jan 19, 2024 | 0.9697 | 0.9697 | 0.8700 | 0.8997 | 536,435 | -0.04(-4.35%) |
Jan 18, 2024 | 0.9250 | 0.9812 | 0.8712 | 0.9406 | 492,884 | +0.04(+4.79%) |
Jan 17, 2024 | 0.9371 | 0.9460 | 0.8713 | 0.8976 | 537,388 | -0.05(-4.94%) |
Jan 16, 2024 | 1.010 | 1.050 | 0.9400 | 0.9442 | 958,381 | -0.07(-6.51%) |
Jan 12, 2024 | 1.000 | 1.040 | 0.9390 | 1.010 | 679,292 | +0.06(+6.28%) |
Jan 11, 2024 | 0.9500 | 0.9800 | 0.9423 | 0.9503 | 433,145 | +0.01(+1.20%) |
Jan 10, 2024 | 1.030 | 1.040 | 0.9201 | 0.9390 | 1,265,211 | -0.09(-8.83%) |
Jan 09, 2024 | 1.070 | 1.070 | 1.020 | 1.030 | 375,363 | -0.03(-2.83%) |
Jan 08, 2024 | 1.020 | 1.105 | 1.000 | 1.060 | 689,140 | +0.05(+4.95%) |
Jan 05, 2024 | 1.010 | 1.030 | 1.010 | 1.010 | 414,708 | -0.01(-0.98%) |
Jan 04, 2024 | 1.030 | 1.040 | 1.000 | 1.020 | 349,839 | -0.02(-1.92%) |
Jan 03, 2024 | 1.040 | 1.060 | 0.9864 | 1.040 | 1,094,063 | -0.01(-0.95%) |