Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1.630 | 1.670 | 1.625 | 1.640 | 1,052,519 | +0.01(+0.61%) |
Mar 27, 2024 | 1.620 | 1.650 | 1.610 | 1.630 | 592,877 | +0.01(+0.62%) |
Mar 26, 2024 | 1.610 | 1.650 | 1.600 | 1.620 | 1,199,138 | +0.00(+0.00%) |
Mar 25, 2024 | 1.620 | 1.640 | 1.600 | 1.620 | 1,111,959 | -0.01(-0.61%) |
Mar 22, 2024 | 1.670 | 1.670 | 1.630 | 1.630 | 1,009,251 | -0.03(-1.81%) |
Mar 21, 2024 | 1.660 | 1.710 | 1.640 | 1.660 | 2,136,873 | +0.05(+3.11%) |
Mar 20, 2024 | 1.470 | 1.630 | 1.440 | 1.610 | 2,101,220 | +0.15(+10.27%) |
Mar 19, 2024 | 1.410 | 1.470 | 1.380 | 1.460 | 1,183,671 | +0.05(+3.55%) |
Mar 18, 2024 | 1.420 | 1.440 | 1.385 | 1.410 | 1,819,717 | +0.01(+0.71%) |
Mar 15, 2024 | 1.390 | 1.409 | 1.330 | 1.400 | 1,820,033 | +0.02(+1.45%) |
Mar 14, 2024 | 1.470 | 1.480 | 1.360 | 1.380 | 2,149,988 | -0.12(-8.00%) |
Mar 13, 2024 | 1.452 | 1.529 | 1.432 | 1.500 | 1,710,418 | +0.08(+5.44%) |
Mar 12, 2024 | 1.471 | 1.471 | 1.384 | 1.423 | 2,012,672 | -0.03(-2.00%) |
Mar 11, 2024 | 1.461 | 1.482 | 1.413 | 1.452 | 1,934,793 | +0.01(+0.67%) |
Mar 08, 2024 | 1.548 | 1.558 | 1.394 | 1.442 | 4,522,701 | -0.10(-6.29%) |
Mar 07, 2024 | 1.684 | 1.684 | 1.519 | 1.539 | 4,929,924 | -0.19(-11.17%) |
Mar 06, 2024 | 1.790 | 1.810 | 1.607 | 1.732 | 12,173,195 | -1.72(-49.86%) |
Mar 05, 2024 | 3.523 | 3.561 | 3.455 | 3.455 | 1,462,303 | -0.09(-2.46%) |
Mar 04, 2024 | 3.658 | 3.677 | 3.542 | 3.542 | 186,562 | -0.13(-3.43%) |
Mar 01, 2024 | 3.726 | 3.726 | 3.590 | 3.668 | 210,674 | -0.06(-1.56%) |
Feb 29, 2024 | 3.706 | 3.735 | 3.644 | 3.726 | 263,463 | +0.11(+2.94%) |
Feb 28, 2024 | 3.648 | 3.677 | 3.619 | 3.619 | 191,200 | -0.09(-2.35%) |
Feb 27, 2024 | 3.794 | 3.794 | 3.658 | 3.706 | 170,878 | +0.00(+0.00%) |
Feb 26, 2024 | 3.658 | 3.721 | 3.639 | 3.706 | 286,435 | +0.01(+0.26%) |
Feb 23, 2024 | 3.735 | 3.754 | 3.595 | 3.697 | 426,791 | -0.07(-1.80%) |
Feb 22, 2024 | 3.823 | 3.842 | 3.702 | 3.765 | 314,190 | -0.06(-1.52%) |
Feb 21, 2024 | 3.813 | 3.837 | 3.789 | 3.823 | 143,351 | +0.01(+0.25%) |
Feb 20, 2024 | 3.794 | 3.832 | 3.774 | 3.813 | 200,650 | -0.05(-1.25%) |
Feb 16, 2024 | 3.939 | 3.948 | 3.811 | 3.861 | 237,757 | -0.13(-3.16%) |
Feb 15, 2024 | 3.881 | 4.006 | 3.871 | 3.987 | 279,231 | +0.13(+3.26%) |
Feb 14, 2024 | 3.765 | 3.876 | 3.734 | 3.861 | 246,096 | +0.18(+5.00%) |
Feb 13, 2024 | 3.755 | 3.823 | 3.677 | 3.677 | 313,204 | -0.25(-6.40%) |
Feb 12, 2024 | 3.852 | 4.006 | 3.774 | 3.929 | 331,284 | +0.06(+1.50%) |
Feb 09, 2024 | 3.794 | 3.881 | 3.774 | 3.871 | 255,212 | +0.09(+2.30%) |
Feb 08, 2024 | 3.735 | 3.794 | 3.687 | 3.784 | 291,675 | +0.09(+2.36%) |
Feb 07, 2024 | 3.852 | 3.869 | 3.634 | 3.697 | 345,491 | -0.18(-4.74%) |
Feb 06, 2024 | 3.687 | 3.881 | 3.687 | 3.881 | 389,718 | +0.19(+5.25%) |
Feb 05, 2024 | 3.765 | 3.765 | 3.658 | 3.687 | 420,604 | -0.09(-2.31%) |
Feb 02, 2024 | 3.823 | 3.832 | 3.724 | 3.774 | 324,832 | -0.15(-3.70%) |
Feb 01, 2024 | 3.929 | 3.950 | 3.813 | 3.919 | 238,636 | +0.02(+0.50%) |
Jan 31, 2024 | 4.016 | 4.040 | 3.890 | 3.900 | 235,505 | -0.13(-3.13%) |
Jan 30, 2024 | 4.132 | 4.176 | 4.016 | 4.026 | 323,889 | -0.17(-4.15%) |
Jan 29, 2024 | 4.074 | 4.200 | 4.045 | 4.200 | 176,493 | +0.14(+3.33%) |
Jan 26, 2024 | 4.268 | 4.268 | 4.059 | 4.065 | 170,176 | -0.17(-4.11%) |
Jan 25, 2024 | 4.142 | 4.248 | 4.113 | 4.239 | 280,542 | +0.16(+4.04%) |
Jan 24, 2024 | 4.123 | 4.161 | 4.031 | 4.074 | 214,807 | +0.03(+0.72%) |
Jan 23, 2024 | 4.055 | 4.113 | 4.026 | 4.045 | 240,557 | +0.07(+1.70%) |
Jan 22, 2024 | 3.919 | 4.016 | 3.919 | 3.977 | 203,162 | +0.11(+2.75%) |
Jan 19, 2024 | 3.784 | 3.876 | 3.745 | 3.871 | 213,595 | +0.12(+3.09%) |
Jan 18, 2024 | 3.813 | 3.818 | 3.697 | 3.755 | 158,877 | -0.03(-0.77%) |
Jan 17, 2024 | 3.784 | 3.837 | 3.765 | 3.784 | 134,222 | -0.06(-1.51%) |
Jan 16, 2024 | 3.987 | 3.987 | 3.823 | 3.842 | 287,608 | -0.15(-3.64%) |
Jan 12, 2024 | 3.958 | 4.026 | 3.905 | 3.987 | 177,172 | +0.09(+2.23%) |
Jan 11, 2024 | 3.842 | 3.900 | 3.818 | 3.900 | 192,673 | +0.04(+1.00%) |
Jan 10, 2024 | 3.813 | 3.861 | 3.769 | 3.861 | 221,016 | +0.02(+0.50%) |
Jan 09, 2024 | 3.823 | 3.885 | 3.774 | 3.842 | 208,513 | -0.05(-1.24%) |
Jan 08, 2024 | 3.852 | 3.919 | 3.803 | 3.890 | 254,262 | +0.02(+0.50%) |
Jan 05, 2024 | 3.823 | 3.905 | 3.813 | 3.871 | 476,735 | +0.01(+0.25%) |
Jan 04, 2024 | 3.823 | 3.881 | 3.779 | 3.861 | 224,295 | +0.06(+1.53%) |
Jan 03, 2024 | 3.939 | 3.958 | 3.784 | 3.803 | 235,014 | -0.11(-2.72%) |