Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2024 | 1.500 | 1.585 | 1.500 | 1.580 | 749,907 | +0.10(+6.76%) |
Mar 26, 2024 | 1.550 | 1.580 | 1.480 | 1.480 | 972,823 | -0.03(-1.99%) |
Mar 25, 2024 | 1.540 | 1.580 | 1.490 | 1.510 | 1,268,503 | -0.03(-1.95%) |
Mar 22, 2024 | 1.660 | 1.660 | 1.540 | 1.540 | 1,425,327 | -0.15(-8.88%) |
Mar 21, 2024 | 1.710 | 1.740 | 1.660 | 1.690 | 1,205,967 | -0.02(-1.17%) |
Mar 20, 2024 | 1.580 | 1.740 | 1.560 | 1.710 | 1,346,179 | +0.09(+5.56%) |
Mar 19, 2024 | 1.550 | 1.650 | 1.510 | 1.620 | 1,599,817 | +0.06(+3.85%) |
Mar 18, 2024 | 1.590 | 1.640 | 1.550 | 1.560 | 1,590,936 | -0.03(-1.89%) |
Mar 15, 2024 | 1.640 | 1.700 | 1.570 | 1.590 | 6,440,149 | -0.05(-3.05%) |
Mar 14, 2024 | 1.800 | 1.820 | 1.640 | 1.640 | 2,762,798 | -0.15(-8.12%) |
Mar 13, 2024 | 1.970 | 2.010 | 1.750 | 1.785 | 5,374,934 | -0.43(-19.23%) |
Mar 12, 2024 | 2.130 | 2.340 | 2.090 | 2.210 | 3,575,549 | +0.11(+5.24%) |
Mar 11, 2024 | 2.020 | 2.140 | 1.940 | 2.100 | 2,390,738 | +0.07(+3.45%) |
Mar 08, 2024 | 2.000 | 2.099 | 1.960 | 2.030 | 1,504,727 | +0.08(+4.10%) |
Mar 07, 2024 | 1.890 | 2.040 | 1.810 | 1.950 | 1,554,274 | +0.11(+5.98%) |
Mar 06, 2024 | 1.730 | 1.910 | 1.720 | 1.840 | 2,030,611 | +0.08(+4.55%) |
Mar 05, 2024 | 1.900 | 1.960 | 1.710 | 1.760 | 1,879,161 | -0.20(-10.20%) |
Mar 04, 2024 | 2.190 | 2.240 | 1.950 | 1.960 | 1,473,612 | -0.21(-9.68%) |
Mar 01, 2024 | 2.120 | 2.230 | 2.050 | 2.170 | 1,362,224 | +0.06(+2.84%) |
Feb 29, 2024 | 2.040 | 2.150 | 2.000 | 2.110 | 1,225,548 | +0.12(+6.03%) |
Feb 28, 2024 | 2.050 | 2.065 | 1.980 | 1.990 | 955,186 | -0.08(-3.86%) |
Feb 27, 2024 | 2.080 | 2.170 | 2.060 | 2.070 | 893,072 | -0.01(-0.48%) |
Feb 26, 2024 | 1.970 | 2.110 | 1.921 | 2.080 | 1,401,205 | +0.12(+6.12%) |
Feb 23, 2024 | 2.100 | 2.180 | 1.885 | 1.960 | 1,529,831 | -0.16(-7.55%) |
Feb 22, 2024 | 1.910 | 2.230 | 1.890 | 2.120 | 2,025,919 | +0.20(+10.42%) |
Feb 21, 2024 | 1.900 | 1.970 | 1.890 | 1.920 | 1,284,564 | -0.02(-1.03%) |
Feb 20, 2024 | 1.920 | 1.985 | 1.840 | 1.940 | 1,228,586 | -0.06(-3.00%) |
Feb 16, 2024 | 1.950 | 2.065 | 1.890 | 2.000 | 1,319,707 | +0.04(+2.04%) |
Feb 15, 2024 | 1.810 | 2.010 | 1.810 | 1.960 | 1,849,374 | +0.15(+8.29%) |
Feb 14, 2024 | 1.780 | 1.875 | 1.740 | 1.810 | 893,796 | +0.09(+5.23%) |
Feb 13, 2024 | 1.810 | 1.825 | 1.720 | 1.720 | 1,178,022 | -0.12(-6.52%) |
Feb 12, 2024 | 1.670 | 1.920 | 1.650 | 1.840 | 2,145,021 | +0.17(+10.18%) |
Feb 09, 2024 | 1.580 | 1.690 | 1.580 | 1.670 | 630,882 | +0.08(+5.03%) |
Feb 08, 2024 | 1.600 | 1.620 | 1.570 | 1.590 | 651,891 | +0.01(+0.63%) |
Feb 07, 2024 | 1.570 | 1.620 | 1.520 | 1.580 | 735,890 | +0.03(+1.94%) |
Feb 06, 2024 | 1.500 | 1.570 | 1.495 | 1.550 | 501,687 | +0.02(+1.31%) |
Feb 05, 2024 | 1.630 | 1.630 | 1.510 | 1.530 | 830,403 | -0.12(-7.27%) |
Feb 02, 2024 | 1.670 | 1.690 | 1.620 | 1.650 | 537,343 | -0.04(-2.37%) |
Feb 01, 2024 | 1.690 | 1.740 | 1.660 | 1.690 | 756,695 | +0.01(+0.60%) |
Jan 31, 2024 | 1.710 | 1.790 | 1.660 | 1.680 | 1,027,119 | -0.07(-4.00%) |
Jan 30, 2024 | 1.820 | 1.840 | 1.731 | 1.750 | 632,862 | -0.08(-4.37%) |
Jan 29, 2024 | 1.735 | 1.865 | 1.710 | 1.830 | 697,566 | +0.06(+3.39%) |
Jan 26, 2024 | 1.690 | 1.800 | 1.650 | 1.770 | 1,063,723 | +0.06(+3.51%) |
Jan 25, 2024 | 1.610 | 1.745 | 1.590 | 1.710 | 2,722,209 | -0.21(-10.94%) |
Jan 24, 2024 | 2.000 | 2.008 | 1.895 | 1.920 | 644,983 | -0.02(-1.03%) |
Jan 23, 2024 | 1.920 | 2.040 | 1.901 | 1.940 | 1,509,187 | +0.04(+2.11%) |
Jan 22, 2024 | 1.740 | 1.910 | 1.740 | 1.900 | 1,391,464 | +0.17(+9.83%) |
Jan 19, 2024 | 1.640 | 1.745 | 1.575 | 1.730 | 2,629,673 | +0.11(+6.79%) |
Jan 18, 2024 | 1.650 | 1.680 | 1.560 | 1.620 | 824,977 | -0.02(-1.22%) |
Jan 17, 2024 | 1.690 | 1.700 | 1.560 | 1.640 | 1,282,997 | -0.08(-4.65%) |
Jan 16, 2024 | 1.770 | 1.855 | 1.710 | 1.720 | 855,980 | -0.03(-1.71%) |
Jan 12, 2024 | 1.700 | 1.979 | 1.640 | 1.750 | 1,885,047 | +0.02(+1.16%) |
Jan 11, 2024 | 1.810 | 1.810 | 1.670 | 1.730 | 763,477 | -0.06(-3.35%) |
Jan 10, 2024 | 1.670 | 1.825 | 1.645 | 1.790 | 1,087,161 | +0.11(+6.55%) |
Jan 09, 2024 | 1.740 | 1.770 | 1.650 | 1.680 | 893,852 | -0.10(-5.62%) |
Jan 08, 2024 | 1.760 | 1.830 | 1.710 | 1.780 | 505,168 | -0.01(-0.56%) |
Jan 05, 2024 | 1.770 | 1.870 | 1.740 | 1.790 | 1,137,143 | +0.02(+1.13%) |
Jan 04, 2024 | 1.840 | 1.860 | 1.765 | 1.770 | 628,701 | -0.06(-3.28%) |
Jan 03, 2024 | 1.850 | 1.955 | 1.810 | 1.830 | 878,570 | -0.06(-3.17%) |