Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1.149 | 1.241 | 1.149 | 1.160 | 972 | +0.05(+4.50%) |
Mar 27, 2024 | 1.031 | 1.250 | 1.031 | 1.110 | 3,090 | -0.11(-9.02%) |
Mar 26, 2024 | 1.110 | 1.250 | 1.110 | 1.220 | 4,649 | +0.19(+18.45%) |
Mar 25, 2024 | 1.240 | 1.240 | 1.030 | 1.030 | 3,502 | -0.17(-14.17%) |
Mar 22, 2024 | 1.150 | 1.300 | 1.150 | 1.200 | 7,092 | +0.00(+0.00%) |
Mar 21, 2024 | 1.280 | 1.300 | 1.180 | 1.200 | 12,351 | -0.06(-4.40%) |
Mar 20, 2024 | 1.230 | 1.310 | 1.171 | 1.255 | 7,710 | +0.01(+0.42%) |
Mar 19, 2024 | 1.290 | 1.300 | 1.215 | 1.250 | 10,430 | -0.02(-1.57%) |
Mar 18, 2024 | 1.040 | 1.390 | 1.040 | 1.270 | 78,285 | +0.27(+27.00%) |
Mar 15, 2024 | 1.335 | 1.335 | 1.000 | 1.000 | 20,354 | -0.29(-22.48%) |
Mar 14, 2024 | 1.310 | 1.410 | 1.260 | 1.290 | 5,827 | +0.02(+1.57%) |
Mar 13, 2024 | 1.350 | 1.410 | 1.270 | 1.270 | 13,364 | -0.12(-8.63%) |
Mar 12, 2024 | 1.420 | 1.550 | 1.270 | 1.390 | 23,641 | +0.00(+0.00%) |
Mar 11, 2024 | 1.290 | 1.390 | 1.290 | 1.390 | 20,819 | +0.10(+7.75%) |
Mar 08, 2024 | 1.300 | 1.400 | 1.220 | 1.290 | 33,481 | -0.06(-4.44%) |
Mar 07, 2024 | 1.420 | 1.439 | 1.350 | 1.350 | 11,647 | +0.03(+2.27%) |
Mar 06, 2024 | 1.230 | 1.530 | 1.230 | 1.320 | 58,771 | +0.09(+7.32%) |
Mar 05, 2024 | 1.230 | 1.360 | 1.223 | 1.230 | 19,603 | -0.07(-5.38%) |
Mar 04, 2024 | 1.370 | 1.380 | 1.300 | 1.300 | 15,711 | -0.09(-6.47%) |
Mar 01, 2024 | 1.360 | 1.450 | 1.320 | 1.390 | 14,420 | +0.03(+2.21%) |
Feb 29, 2024 | 1.390 | 1.390 | 1.290 | 1.360 | 10,586 | -0.03(-2.16%) |
Feb 28, 2024 | 1.410 | 1.410 | 1.260 | 1.390 | 6,636 | -0.01(-0.71%) |
Feb 27, 2024 | 1.370 | 1.475 | 1.250 | 1.400 | 25,558 | +0.00(+0.00%) |
Feb 26, 2024 | 1.280 | 1.469 | 1.234 | 1.400 | 33,746 | +0.09(+6.87%) |
Feb 23, 2024 | 1.190 | 1.346 | 1.190 | 1.310 | 27,879 | +0.14(+11.97%) |
Feb 22, 2024 | 1.140 | 1.240 | 1.083 | 1.170 | 37,043 | -0.02(-1.68%) |
Feb 21, 2024 | 1.300 | 1.340 | 1.160 | 1.190 | 28,401 | -0.14(-10.53%) |
Feb 20, 2024 | 1.410 | 1.410 | 1.290 | 1.330 | 50,906 | -0.15(-10.14%) |
Feb 16, 2024 | 1.480 | 1.480 | 1.380 | 1.480 | 38,243 | -0.06(-3.90%) |
Feb 15, 2024 | 1.700 | 1.700 | 1.460 | 1.540 | 37,504 | -0.10(-6.10%) |
Feb 14, 2024 | 1.730 | 1.730 | 1.640 | 1.640 | 29,572 | -0.09(-5.20%) |
Feb 13, 2024 | 1.800 | 1.950 | 1.650 | 1.730 | 23,421 | -0.05(-2.81%) |
Feb 12, 2024 | 1.880 | 2.000 | 1.600 | 1.780 | 66,866 | -0.12(-6.32%) |
Feb 09, 2024 | 1.670 | 1.960 | 1.600 | 1.900 | 53,945 | +0.26(+15.85%) |
Feb 08, 2024 | 1.660 | 1.730 | 1.600 | 1.640 | 29,181 | +0.04(+2.50%) |
Feb 07, 2024 | 1.680 | 1.700 | 1.600 | 1.600 | 44,426 | -0.11(-6.43%) |
Feb 06, 2024 | 1.980 | 1.980 | 1.340 | 1.710 | 311,420 | -0.53(-23.66%) |
Feb 05, 2024 | 2.430 | 2.430 | 2.090 | 2.240 | 294,968 | -0.36(-13.85%) |
Feb 02, 2024 | 2.380 | 2.900 | 2.030 | 2.600 | 1,312,219 | +0.38(+16.85%) |
Feb 01, 2024 | 1.640 | 2.383 | 1.570 | 2.225 | 864,585 | +0.59(+35.67%) |
Jan 31, 2024 | 1.610 | 1.760 | 1.570 | 1.640 | 120,932 | +0.08(+5.13%) |
Jan 30, 2024 | 1.280 | 1.590 | 1.280 | 1.560 | 306,683 | +0.22(+16.33%) |
Jan 29, 2024 | 1.440 | 1.480 | 1.330 | 1.341 | 32,044 | -0.06(-4.21%) |
Jan 26, 2024 | 1.490 | 1.530 | 1.400 | 1.400 | 10,668 | -0.12(-7.89%) |
Jan 25, 2024 | 1.440 | 1.570 | 1.430 | 1.520 | 36,831 | +0.00(+0.22%) |
Jan 24, 2024 | 1.130 | 1.640 | 1.100 | 1.517 | 212,702 | +0.37(+31.89%) |
Jan 23, 2024 | 1.200 | 1.233 | 1.150 | 1.150 | 13,366 | -0.12(-9.45%) |
Jan 22, 2024 | 1.220 | 1.310 | 1.200 | 1.270 | 13,114 | +0.01(+0.79%) |
Jan 19, 2024 | 1.240 | 1.340 | 1.210 | 1.260 | 13,765 | +0.05(+4.13%) |
Jan 18, 2024 | 1.370 | 1.380 | 1.200 | 1.210 | 34,203 | -0.16(-11.68%) |
Jan 17, 2024 | 1.400 | 1.440 | 1.290 | 1.370 | 89,106 | -0.04(-2.84%) |
Jan 16, 2024 | 1.200 | 1.445 | 1.120 | 1.410 | 371,109 | +0.34(+31.78%) |
Jan 12, 2024 | 1.060 | 1.340 | 1.000 | 1.070 | 1,311,642 | +0.18(+20.22%) |
Jan 11, 2024 | 0.8700 | 1.000 | 0.8700 | 0.8900 | 18,384 | -0.01(-1.11%) |
Jan 10, 2024 | 1.150 | 1.150 | 0.8743 | 0.9000 | 48,718 | -0.25(-21.74%) |
Jan 09, 2024 | 1.185 | 1.185 | 1.130 | 1.150 | 10,269 | +0.00(+0.00%) |
Jan 08, 2024 | 1.170 | 1.240 | 1.103 | 1.150 | 44,235 | -0.05(-4.17%) |
Jan 05, 2024 | 1.210 | 1.210 | 1.110 | 1.200 | 25,974 | -0.04(-3.23%) |
Jan 04, 2024 | 1.090 | 1.269 | 1.040 | 1.240 | 78,049 | +0.09(+7.83%) |
Jan 03, 2024 | 1.020 | 1.160 | 0.9200 | 1.150 | 197,729 | +0.02(+1.77%) |