Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.930 | 2.015 | 1.870 | 1.870 | 782,832 | -0.10(-5.08%) |
Feb 28, 2024 | 1.990 | 2.040 | 1.950 | 1.970 | 485,634 | -0.02(-1.01%) |
Feb 27, 2024 | 1.970 | 2.020 | 1.955 | 1.990 | 702,108 | +0.01(+0.51%) |
Feb 26, 2024 | 1.800 | 1.990 | 1.800 | 1.980 | 1,540,477 | +0.20(+11.24%) |
Feb 23, 2024 | 1.780 | 1.810 | 1.750 | 1.780 | 448,289 | +0.01(+0.56%) |
Feb 22, 2024 | 1.800 | 1.825 | 1.760 | 1.770 | 401,216 | -0.01(-0.56%) |
Feb 21, 2024 | 1.790 | 1.800 | 1.750 | 1.780 | 435,713 | +0.00(+0.00%) |
Feb 20, 2024 | 1.770 | 1.832 | 1.740 | 1.780 | 583,347 | +0.05(+2.89%) |
Feb 16, 2024 | 1.780 | 1.810 | 1.710 | 1.730 | 778,823 | -0.06(-3.35%) |
Feb 15, 2024 | 1.720 | 1.800 | 1.720 | 1.790 | 653,167 | +0.07(+4.07%) |
Feb 14, 2024 | 1.670 | 1.760 | 1.670 | 1.720 | 337,395 | +0.06(+3.61%) |
Feb 13, 2024 | 1.700 | 1.780 | 1.650 | 1.660 | 551,264 | -0.10(-5.68%) |
Feb 12, 2024 | 1.780 | 1.800 | 1.720 | 1.760 | 864,314 | +0.00(+0.00%) |
Feb 09, 2024 | 1.720 | 1.770 | 1.700 | 1.760 | 463,466 | +0.06(+3.53%) |
Feb 08, 2024 | 1.670 | 1.720 | 1.645 | 1.700 | 409,984 | +0.06(+3.66%) |
Feb 07, 2024 | 1.640 | 1.660 | 1.570 | 1.640 | 502,889 | +0.02(+1.23%) |
Feb 06, 2024 | 1.550 | 1.650 | 1.530 | 1.620 | 401,507 | +0.05(+3.18%) |
Feb 05, 2024 | 1.570 | 1.605 | 1.535 | 1.570 | 347,892 | -0.01(-0.63%) |
Feb 02, 2024 | 1.570 | 1.590 | 1.520 | 1.580 | 348,320 | -0.02(-1.25%) |
Feb 01, 2024 | 1.650 | 1.653 | 1.570 | 1.600 | 543,656 | -0.02(-1.23%) |
Jan 31, 2024 | 1.640 | 1.710 | 1.620 | 1.620 | 614,876 | -0.04(-2.41%) |
Jan 30, 2024 | 1.740 | 1.740 | 1.630 | 1.660 | 1,081,974 | -0.08(-4.60%) |
Jan 29, 2024 | 1.700 | 1.755 | 1.680 | 1.740 | 418,621 | +0.02(+1.16%) |
Jan 26, 2024 | 1.730 | 1.745 | 1.690 | 1.720 | 478,659 | +0.01(+0.58%) |
Jan 25, 2024 | 1.650 | 1.720 | 1.640 | 1.710 | 549,760 | +0.07(+4.27%) |
Jan 24, 2024 | 1.680 | 1.690 | 1.610 | 1.640 | 505,335 | -0.02(-1.20%) |
Jan 23, 2024 | 1.540 | 1.680 | 1.530 | 1.660 | 996,484 | +0.17(+11.41%) |
Jan 22, 2024 | 1.460 | 1.510 | 1.440 | 1.490 | 733,609 | +0.03(+2.05%) |
Jan 19, 2024 | 1.530 | 1.530 | 1.460 | 1.460 | 507,687 | -0.04(-2.67%) |
Jan 18, 2024 | 1.510 | 1.510 | 1.430 | 1.500 | 631,221 | -0.01(-0.66%) |
Jan 17, 2024 | 1.580 | 1.580 | 1.510 | 1.510 | 340,940 | -0.08(-5.03%) |
Jan 16, 2024 | 1.640 | 1.650 | 1.540 | 1.590 | 823,709 | +0.01(+0.63%) |
Jan 12, 2024 | 1.610 | 1.680 | 1.570 | 1.580 | 661,766 | -0.02(-1.25%) |
Jan 11, 2024 | 1.660 | 1.669 | 1.550 | 1.600 | 1,138,691 | +0.01(+0.63%) |
Jan 10, 2024 | 1.510 | 1.640 | 1.500 | 1.590 | 1,185,551 | +0.08(+5.30%) |
Jan 09, 2024 | 1.530 | 1.555 | 1.510 | 1.510 | 346,151 | -0.04(-2.58%) |
Jan 08, 2024 | 1.500 | 1.560 | 1.470 | 1.550 | 563,916 | +0.06(+4.03%) |
Jan 05, 2024 | 1.470 | 1.535 | 1.440 | 1.490 | 1,083,517 | -0.01(-0.67%) |
Jan 04, 2024 | 1.470 | 1.530 | 1.470 | 1.500 | 465,519 | +0.02(+1.35%) |
Jan 03, 2024 | 1.540 | 1.540 | 1.480 | 1.480 | 658,869 | -0.09(-5.73%) |
Jan 02, 2024 | 1.500 | 1.600 | 1.480 | 1.570 | 653,455 | +0.06(+3.97%) |
Dec 29, 2023 | 1.540 | 1.550 | 1.475 | 1.510 | 606,192 | -0.02(-1.31%) |
Dec 28, 2023 | 1.490 | 1.560 | 1.490 | 1.530 | 644,232 | +0.00(+0.00%) |
Dec 27, 2023 | 1.530 | 1.540 | 1.495 | 1.530 | 587,366 | +0.03(+2.00%) |
Dec 26, 2023 | 1.500 | 1.525 | 1.480 | 1.500 | 749,550 | +0.01(+0.67%) |
Dec 22, 2023 | 1.480 | 1.520 | 1.450 | 1.490 | 772,445 | +0.02(+1.36%) |
Dec 21, 2023 | 1.440 | 1.490 | 1.440 | 1.470 | 717,305 | +0.06(+4.26%) |
Dec 20, 2023 | 1.460 | 1.480 | 1.395 | 1.410 | 847,472 | -0.04(-2.76%) |
Dec 19, 2023 | 1.400 | 1.480 | 1.400 | 1.450 | 868,636 | +0.05(+3.57%) |
Dec 18, 2023 | 1.410 | 1.475 | 1.370 | 1.400 | 673,530 | -0.01(-0.71%) |
Dec 15, 2023 | 1.450 | 1.450 | 1.350 | 1.410 | 1,548,503 | -0.05(-3.42%) |
Dec 14, 2023 | 1.430 | 1.470 | 1.400 | 1.460 | 969,700 | +0.06(+4.29%) |
Dec 13, 2023 | 1.340 | 1.430 | 1.330 | 1.400 | 1,267,366 | +0.07(+5.26%) |
Dec 12, 2023 | 1.320 | 1.350 | 1.295 | 1.330 | 443,475 | +0.02(+1.53%) |
Dec 11, 2023 | 1.310 | 1.330 | 1.285 | 1.310 | 342,942 | -0.02(-1.50%) |
Dec 08, 2023 | 1.300 | 1.350 | 1.280 | 1.330 | 546,520 | +0.04(+3.10%) |
Dec 07, 2023 | 1.320 | 1.320 | 1.270 | 1.290 | 553,060 | -0.03(-2.27%) |
Dec 06, 2023 | 1.340 | 1.380 | 1.300 | 1.320 | 944,921 | +0.00(+0.00%) |
Dec 05, 2023 | 1.340 | 1.350 | 1.300 | 1.320 | 606,908 | +0.00(+0.00%) |
Dec 04, 2023 | 1.310 | 1.360 | 1.310 | 1.320 | 815,253 | -0.01(-0.75%) |