Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2024 | 1.900 | 1.900 | 1.810 | 1.820 | 204,572 | -0.02(-1.09%) |
Mar 26, 2024 | 1.890 | 1.950 | 1.840 | 1.840 | 496,124 | -0.02(-1.08%) |
Mar 25, 2024 | 1.860 | 1.880 | 1.840 | 1.860 | 58,060 | +0.00(+0.00%) |
Mar 22, 2024 | 1.840 | 1.900 | 1.820 | 1.860 | 62,352 | +0.00(+0.00%) |
Mar 21, 2024 | 1.890 | 1.890 | 1.830 | 1.860 | 238,781 | -0.01(-0.53%) |
Mar 20, 2024 | 1.780 | 1.880 | 1.760 | 1.870 | 299,899 | +0.04(+2.19%) |
Mar 19, 2024 | 1.820 | 1.850 | 1.740 | 1.830 | 380,020 | -0.01(-0.54%) |
Mar 18, 2024 | 1.980 | 1.990 | 1.810 | 1.840 | 384,206 | -0.10(-5.15%) |
Mar 15, 2024 | 1.890 | 1.950 | 1.860 | 1.940 | 545,726 | +0.06(+3.19%) |
Mar 14, 2024 | 1.980 | 1.980 | 1.860 | 1.880 | 155,911 | -0.12(-6.00%) |
Mar 13, 2024 | 1.950 | 2.020 | 1.916 | 2.000 | 253,753 | +0.06(+3.09%) |
Mar 12, 2024 | 1.890 | 1.950 | 1.870 | 1.940 | 193,838 | +0.09(+4.86%) |
Mar 11, 2024 | 1.870 | 1.925 | 1.820 | 1.850 | 265,372 | +0.01(+0.54%) |
Mar 08, 2024 | 1.850 | 1.910 | 1.830 | 1.840 | 160,570 | -0.03(-1.60%) |
Mar 07, 2024 | 1.920 | 1.920 | 1.830 | 1.870 | 330,111 | -0.01(-0.53%) |
Mar 06, 2024 | 1.890 | 1.920 | 1.870 | 1.880 | 90,969 | +0.02(+1.08%) |
Mar 05, 2024 | 1.940 | 1.950 | 1.860 | 1.860 | 231,727 | -0.08(-4.12%) |
Mar 04, 2024 | 1.900 | 1.950 | 1.865 | 1.940 | 243,851 | +0.06(+3.19%) |
Mar 01, 2024 | 2.000 | 2.050 | 1.880 | 1.880 | 784,211 | -0.09(-4.57%) |
Feb 29, 2024 | 2.070 | 2.080 | 1.970 | 1.970 | 1,171,186 | -0.09(-4.37%) |
Feb 28, 2024 | 2.000 | 2.180 | 1.962 | 2.060 | 1,144,903 | +0.11(+5.64%) |
Feb 27, 2024 | 1.790 | 2.000 | 1.790 | 1.950 | 510,310 | +0.17(+9.55%) |
Feb 26, 2024 | 1.770 | 1.790 | 1.750 | 1.780 | 198,155 | +0.01(+0.56%) |
Feb 23, 2024 | 1.790 | 1.790 | 1.740 | 1.770 | 121,939 | -0.01(-0.56%) |
Feb 22, 2024 | 1.790 | 1.799 | 1.740 | 1.780 | 152,271 | +0.05(+2.89%) |
Feb 21, 2024 | 1.670 | 1.745 | 1.670 | 1.730 | 321,136 | +0.07(+4.22%) |
Feb 20, 2024 | 1.830 | 1.830 | 1.640 | 1.660 | 221,021 | -0.12(-6.74%) |
Feb 16, 2024 | 1.700 | 1.790 | 1.700 | 1.780 | 112,758 | +0.05(+2.89%) |
Feb 15, 2024 | 1.680 | 1.765 | 1.680 | 1.730 | 148,127 | +0.05(+2.98%) |
Feb 14, 2024 | 1.630 | 1.680 | 1.630 | 1.680 | 94,314 | +0.06(+3.70%) |
Feb 13, 2024 | 1.670 | 1.700 | 1.620 | 1.620 | 107,354 | -0.09(-5.26%) |
Feb 12, 2024 | 1.680 | 1.760 | 1.680 | 1.710 | 95,667 | +0.02(+1.18%) |
Feb 09, 2024 | 1.690 | 1.717 | 1.670 | 1.690 | 104,918 | -0.03(-1.74%) |
Feb 08, 2024 | 1.730 | 1.750 | 1.690 | 1.720 | 147,444 | +0.04(+2.38%) |
Feb 07, 2024 | 1.760 | 1.760 | 1.680 | 1.680 | 290,752 | -0.05(-2.89%) |
Feb 06, 2024 | 1.740 | 1.760 | 1.685 | 1.730 | 245,039 | +0.04(+2.37%) |
Feb 05, 2024 | 1.760 | 1.780 | 1.690 | 1.690 | 150,948 | -0.12(-6.63%) |
Feb 02, 2024 | 1.780 | 1.840 | 1.780 | 1.810 | 136,055 | -0.02(-1.09%) |
Feb 01, 2024 | 1.860 | 1.860 | 1.810 | 1.830 | 189,136 | +0.00(+0.00%) |
Jan 31, 2024 | 1.800 | 1.890 | 1.800 | 1.830 | 237,823 | +0.02(+1.10%) |
Jan 30, 2024 | 1.890 | 1.920 | 1.790 | 1.810 | 483,048 | -0.10(-5.24%) |
Jan 29, 2024 | 1.870 | 1.920 | 1.865 | 1.910 | 79,382 | +0.02(+1.06%) |
Jan 26, 2024 | 1.960 | 1.990 | 1.890 | 1.890 | 91,603 | -0.02(-1.05%) |
Jan 25, 2024 | 1.920 | 1.960 | 1.900 | 1.910 | 136,422 | -0.01(-0.52%) |
Jan 24, 2024 | 1.920 | 1.960 | 1.870 | 1.920 | 161,632 | +0.05(+2.67%) |
Jan 23, 2024 | 1.960 | 1.960 | 1.800 | 1.870 | 244,622 | +0.03(+1.63%) |
Jan 22, 2024 | 1.910 | 1.930 | 1.840 | 1.840 | 213,638 | -0.10(-5.15%) |
Jan 19, 2024 | 1.980 | 1.980 | 1.920 | 1.940 | 133,978 | +0.01(+0.52%) |
Jan 18, 2024 | 1.950 | 1.990 | 1.910 | 1.930 | 354,244 | -0.04(-2.03%) |
Jan 17, 2024 | 1.920 | 1.970 | 1.880 | 1.970 | 311,846 | +0.00(+0.00%) |
Jan 16, 2024 | 2.220 | 2.217 | 1.892 | 1.970 | 572,135 | -0.27(-12.05%) |
Jan 12, 2024 | 2.260 | 2.300 | 2.215 | 2.240 | 211,736 | -0.03(-1.32%) |
Jan 11, 2024 | 2.240 | 2.300 | 2.210 | 2.270 | 346,492 | -0.03(-1.30%) |
Jan 10, 2024 | 2.220 | 2.300 | 2.220 | 2.300 | 222,561 | +0.09(+4.07%) |
Jan 09, 2024 | 2.270 | 2.290 | 2.180 | 2.210 | 360,834 | -0.08(-3.49%) |
Jan 08, 2024 | 2.290 | 2.315 | 2.190 | 2.290 | 1,396,163 | +0.05(+2.23%) |
Jan 05, 2024 | 2.170 | 2.275 | 2.111 | 2.240 | 295,097 | +0.05(+2.28%) |
Jan 04, 2024 | 2.250 | 2.260 | 2.130 | 2.190 | 334,862 | -0.08(-3.52%) |
Jan 03, 2024 | 2.270 | 2.300 | 2.230 | 2.270 | 236,200 | -0.01(-0.44%) |