Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1.470 | 1.505 | 1.460 | 1.480 | 782,354 | -0.01(-0.67%) |
Mar 27, 2024 | 1.430 | 1.500 | 1.400 | 1.490 | 681,282 | +0.07(+4.93%) |
Mar 26, 2024 | 1.460 | 1.480 | 1.420 | 1.420 | 348,056 | -0.02(-1.39%) |
Mar 25, 2024 | 1.440 | 1.460 | 1.400 | 1.440 | 798,095 | +0.02(+1.41%) |
Mar 22, 2024 | 1.460 | 1.466 | 1.410 | 1.420 | 768,071 | -0.03(-2.07%) |
Mar 21, 2024 | 1.430 | 1.470 | 1.410 | 1.450 | 640,550 | +0.03(+2.11%) |
Mar 20, 2024 | 1.390 | 1.440 | 1.340 | 1.420 | 1,802,580 | +0.05(+3.65%) |
Mar 19, 2024 | 1.340 | 1.400 | 1.320 | 1.370 | 1,886,036 | +0.03(+2.24%) |
Mar 18, 2024 | 1.360 | 1.360 | 1.310 | 1.340 | 636,902 | -0.02(-1.47%) |
Mar 15, 2024 | 1.310 | 1.425 | 1.300 | 1.360 | 1,279,445 | +0.03(+2.26%) |
Mar 14, 2024 | 1.440 | 1.460 | 1.315 | 1.330 | 2,577,548 | -0.12(-8.28%) |
Mar 13, 2024 | 1.490 | 1.510 | 1.440 | 1.450 | 1,037,820 | -0.04(-2.68%) |
Mar 12, 2024 | 1.520 | 1.540 | 1.480 | 1.490 | 1,214,849 | -0.02(-1.32%) |
Mar 11, 2024 | 1.580 | 1.620 | 1.500 | 1.510 | 1,347,916 | -0.06(-3.82%) |
Mar 08, 2024 | 1.550 | 1.590 | 1.500 | 1.570 | 2,223,647 | +0.04(+2.61%) |
Mar 07, 2024 | 1.590 | 1.640 | 1.510 | 1.530 | 2,812,352 | -0.03(-1.92%) |
Mar 06, 2024 | 1.540 | 1.730 | 1.525 | 1.560 | 3,436,521 | +0.08(+5.41%) |
Mar 05, 2024 | 1.500 | 1.510 | 1.430 | 1.480 | 1,358,622 | +0.01(+0.68%) |
Mar 04, 2024 | 1.560 | 1.560 | 1.455 | 1.470 | 1,533,708 | -0.08(-5.16%) |
Mar 01, 2024 | 1.520 | 1.640 | 1.490 | 1.550 | 1,345,084 | +0.03(+1.97%) |
Feb 29, 2024 | 1.570 | 1.580 | 1.460 | 1.520 | 1,245,986 | -0.03(-1.94%) |
Feb 28, 2024 | 1.500 | 1.560 | 1.480 | 1.550 | 1,369,464 | +0.05(+3.33%) |
Feb 27, 2024 | 1.450 | 1.565 | 1.440 | 1.500 | 1,452,975 | +0.08(+5.63%) |
Feb 26, 2024 | 1.340 | 1.500 | 1.320 | 1.420 | 2,413,774 | +0.10(+7.58%) |
Feb 23, 2024 | 1.330 | 1.330 | 1.240 | 1.320 | 1,013,807 | +0.02(+1.54%) |
Feb 22, 2024 | 1.210 | 1.340 | 1.154 | 1.300 | 2,338,237 | +0.18(+16.07%) |
Feb 21, 2024 | 1.140 | 1.140 | 1.110 | 1.120 | 407,564 | -0.02(-1.75%) |
Feb 20, 2024 | 1.170 | 1.190 | 1.120 | 1.140 | 807,582 | -0.03(-2.56%) |
Feb 16, 2024 | 1.220 | 1.230 | 1.160 | 1.170 | 560,611 | -0.05(-4.10%) |
Feb 15, 2024 | 1.200 | 1.225 | 1.160 | 1.220 | 1,095,454 | +0.04(+3.39%) |
Feb 14, 2024 | 1.150 | 1.190 | 1.130 | 1.180 | 625,548 | +0.06(+5.36%) |
Feb 13, 2024 | 1.200 | 1.200 | 1.110 | 1.120 | 1,052,966 | -0.09(-7.44%) |
Feb 12, 2024 | 1.200 | 1.290 | 1.200 | 1.210 | 775,061 | +0.01(+0.83%) |
Feb 09, 2024 | 1.140 | 1.235 | 1.140 | 1.200 | 794,182 | +0.06(+5.26%) |
Feb 08, 2024 | 1.110 | 1.150 | 1.081 | 1.140 | 723,566 | +0.02(+1.79%) |
Feb 07, 2024 | 1.210 | 1.210 | 1.114 | 1.120 | 1,034,293 | -0.10(-8.20%) |
Feb 06, 2024 | 1.190 | 1.240 | 1.170 | 1.220 | 860,382 | +0.05(+4.27%) |
Feb 05, 2024 | 1.140 | 1.240 | 1.130 | 1.170 | 981,672 | +0.03(+2.63%) |
Feb 02, 2024 | 1.130 | 1.170 | 1.110 | 1.140 | 854,800 | -0.06(-5.00%) |
Feb 01, 2024 | 1.190 | 1.210 | 1.180 | 1.200 | 983,910 | +0.03(+2.56%) |
Jan 31, 2024 | 1.240 | 1.281 | 1.170 | 1.170 | 811,337 | -0.08(-6.40%) |
Jan 30, 2024 | 1.300 | 1.300 | 1.215 | 1.250 | 569,761 | -0.05(-3.85%) |
Jan 29, 2024 | 1.280 | 1.300 | 1.230 | 1.300 | 826,719 | +0.01(+0.78%) |
Jan 26, 2024 | 1.260 | 1.315 | 1.251 | 1.290 | 716,890 | +0.04(+3.20%) |
Jan 25, 2024 | 1.240 | 1.260 | 1.190 | 1.250 | 548,450 | +0.02(+2.04%) |
Jan 24, 2024 | 1.280 | 1.280 | 1.210 | 1.225 | 663,533 | -0.04(-3.54%) |
Jan 23, 2024 | 1.310 | 1.335 | 1.250 | 1.270 | 907,958 | -0.02(-1.55%) |
Jan 22, 2024 | 1.350 | 1.356 | 1.260 | 1.290 | 1,188,043 | -0.07(-5.15%) |
Jan 19, 2024 | 1.350 | 1.380 | 1.315 | 1.360 | 724,643 | +0.02(+1.49%) |
Jan 18, 2024 | 1.360 | 1.360 | 1.290 | 1.340 | 613,976 | -0.01(-0.74%) |
Jan 17, 2024 | 1.320 | 1.360 | 1.280 | 1.350 | 895,734 | -0.01(-0.74%) |
Jan 16, 2024 | 1.330 | 1.370 | 1.310 | 1.360 | 919,233 | +0.03(+2.26%) |
Jan 12, 2024 | 1.380 | 1.390 | 1.300 | 1.330 | 512,875 | -0.01(-0.75%) |
Jan 11, 2024 | 1.370 | 1.370 | 1.290 | 1.340 | 608,505 | -0.02(-1.47%) |
Jan 10, 2024 | 1.350 | 1.400 | 1.341 | 1.360 | 519,223 | -0.01(-0.73%) |
Jan 09, 2024 | 1.480 | 1.480 | 1.320 | 1.370 | 1,268,160 | -0.11(-7.43%) |
Jan 08, 2024 | 1.380 | 1.520 | 1.300 | 1.480 | 1,479,806 | +0.10(+7.25%) |
Jan 05, 2024 | 1.490 | 1.500 | 1.370 | 1.380 | 1,020,945 | -0.11(-7.38%) |
Jan 04, 2024 | 1.490 | 1.530 | 1.450 | 1.490 | 1,105,466 | +0.04(+2.76%) |
Jan 03, 2024 | 1.470 | 1.485 | 1.420 | 1.450 | 703,373 | -0.01(-0.68%) |