Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.560 | 1.660 | 1.560 | 1.630 | 566,229 | +0.09(+5.84%) |
Feb 28, 2024 | 1.550 | 1.580 | 1.540 | 1.540 | 194,021 | -0.02(-1.28%) |
Feb 27, 2024 | 1.500 | 1.580 | 1.500 | 1.560 | 427,099 | +0.07(+4.70%) |
Feb 26, 2024 | 1.450 | 1.540 | 1.450 | 1.490 | 418,498 | +0.04(+2.76%) |
Feb 23, 2024 | 1.440 | 1.500 | 1.430 | 1.450 | 270,386 | +0.02(+1.40%) |
Feb 22, 2024 | 1.420 | 1.470 | 1.420 | 1.430 | 257,985 | +0.01(+0.70%) |
Feb 21, 2024 | 1.450 | 1.466 | 1.410 | 1.420 | 297,928 | -0.02(-1.39%) |
Feb 20, 2024 | 1.460 | 1.490 | 1.430 | 1.440 | 386,790 | -0.03(-2.04%) |
Feb 16, 2024 | 1.530 | 1.530 | 1.470 | 1.470 | 284,319 | -0.05(-3.29%) |
Feb 15, 2024 | 1.500 | 1.530 | 1.480 | 1.520 | 349,627 | +0.04(+2.70%) |
Feb 14, 2024 | 1.430 | 1.505 | 1.410 | 1.480 | 272,446 | +0.06(+4.23%) |
Feb 13, 2024 | 1.480 | 1.490 | 1.420 | 1.420 | 342,063 | -0.07(-4.70%) |
Feb 12, 2024 | 1.460 | 1.540 | 1.460 | 1.490 | 310,280 | +0.02(+1.36%) |
Feb 09, 2024 | 1.510 | 1.510 | 1.450 | 1.470 | 237,727 | -0.03(-2.00%) |
Feb 08, 2024 | 1.500 | 1.505 | 1.450 | 1.500 | 219,510 | +0.02(+1.35%) |
Feb 07, 2024 | 1.510 | 1.530 | 1.470 | 1.480 | 202,039 | -0.05(-3.27%) |
Feb 06, 2024 | 1.440 | 1.530 | 1.440 | 1.530 | 224,887 | +0.09(+6.25%) |
Feb 05, 2024 | 1.440 | 1.470 | 1.430 | 1.440 | 228,426 | -0.01(-0.69%) |
Feb 02, 2024 | 1.450 | 1.490 | 1.430 | 1.450 | 248,622 | -0.02(-1.36%) |
Feb 01, 2024 | 1.470 | 1.500 | 1.430 | 1.470 | 288,874 | +0.02(+1.38%) |
Jan 31, 2024 | 1.500 | 1.520 | 1.450 | 1.450 | 311,251 | -0.04(-2.68%) |
Jan 30, 2024 | 1.540 | 1.550 | 1.490 | 1.490 | 147,642 | -0.05(-3.25%) |
Jan 29, 2024 | 1.480 | 1.540 | 1.470 | 1.540 | 232,094 | +0.06(+4.05%) |
Jan 26, 2024 | 1.550 | 1.551 | 1.480 | 1.480 | 264,838 | -0.03(-1.99%) |
Jan 25, 2024 | 1.460 | 1.530 | 1.440 | 1.510 | 310,691 | +0.04(+2.72%) |
Jan 24, 2024 | 1.540 | 1.555 | 1.470 | 1.470 | 313,582 | -0.08(-5.16%) |
Jan 23, 2024 | 1.580 | 1.580 | 1.480 | 1.550 | 244,372 | -0.02(-1.27%) |
Jan 22, 2024 | 1.510 | 1.580 | 1.500 | 1.570 | 296,672 | +0.06(+3.97%) |
Jan 19, 2024 | 1.490 | 1.530 | 1.470 | 1.510 | 176,072 | +0.04(+2.72%) |
Jan 18, 2024 | 1.540 | 1.540 | 1.460 | 1.470 | 255,657 | -0.07(-4.55%) |
Jan 17, 2024 | 1.540 | 1.590 | 1.529 | 1.540 | 155,971 | -0.01(-0.65%) |
Jan 16, 2024 | 1.570 | 1.610 | 1.550 | 1.550 | 293,618 | -0.06(-3.73%) |
Jan 12, 2024 | 1.660 | 1.700 | 1.605 | 1.610 | 189,369 | -0.03(-1.83%) |
Jan 11, 2024 | 1.700 | 1.710 | 1.610 | 1.640 | 273,003 | -0.07(-4.09%) |
Jan 10, 2024 | 1.740 | 1.750 | 1.700 | 1.710 | 267,255 | -0.03(-1.72%) |
Jan 09, 2024 | 1.780 | 1.780 | 1.720 | 1.740 | 184,996 | -0.05(-2.79%) |
Jan 08, 2024 | 1.750 | 1.800 | 1.720 | 1.790 | 328,002 | +0.05(+2.87%) |
Jan 05, 2024 | 1.750 | 1.770 | 1.720 | 1.740 | 173,710 | +0.00(+0.00%) |
Jan 04, 2024 | 1.800 | 1.820 | 1.725 | 1.740 | 252,829 | -0.05(-2.79%) |
Jan 03, 2024 | 1.800 | 1.850 | 1.780 | 1.790 | 255,578 | -0.03(-1.65%) |
Jan 02, 2024 | 1.780 | 1.835 | 1.750 | 1.820 | 212,062 | +0.04(+2.25%) |
Dec 29, 2023 | 1.820 | 1.820 | 1.715 | 1.780 | 578,349 | -0.02(-1.11%) |
Dec 28, 2023 | 1.800 | 1.870 | 1.780 | 1.800 | 331,375 | -0.01(-0.55%) |
Dec 27, 2023 | 1.840 | 1.840 | 1.790 | 1.810 | 299,548 | -0.03(-1.63%) |
Dec 26, 2023 | 1.810 | 1.900 | 1.810 | 1.840 | 617,316 | +0.04(+2.22%) |
Dec 22, 2023 | 1.750 | 1.830 | 1.750 | 1.800 | 321,012 | +0.06(+3.45%) |
Dec 21, 2023 | 1.750 | 1.750 | 1.710 | 1.740 | 224,565 | +0.03(+1.75%) |
Dec 20, 2023 | 1.620 | 1.770 | 1.606 | 1.710 | 415,819 | -0.04(-2.29%) |
Dec 19, 2023 | 1.820 | 1.860 | 1.750 | 1.750 | 502,754 | -0.02(-1.13%) |
Dec 18, 2023 | 1.750 | 1.820 | 1.690 | 1.770 | 703,080 | +0.05(+2.91%) |
Dec 15, 2023 | 1.760 | 1.770 | 1.700 | 1.720 | 424,369 | -0.04(-2.27%) |
Dec 14, 2023 | 1.770 | 1.780 | 1.680 | 1.760 | 474,578 | +0.06(+3.53%) |
Dec 13, 2023 | 1.610 | 1.700 | 1.600 | 1.700 | 276,737 | +0.12(+7.59%) |
Dec 12, 2023 | 1.540 | 1.600 | 1.540 | 1.580 | 119,911 | +0.00(+0.00%) |
Dec 11, 2023 | 1.650 | 1.670 | 1.540 | 1.580 | 300,975 | -0.05(-3.07%) |
Dec 08, 2023 | 1.670 | 1.690 | 1.620 | 1.630 | 196,461 | -0.07(-4.12%) |
Dec 07, 2023 | 1.620 | 1.740 | 1.590 | 1.700 | 516,745 | +0.11(+6.92%) |
Dec 06, 2023 | 1.550 | 1.610 | 1.540 | 1.590 | 365,607 | +0.04(+2.58%) |
Dec 05, 2023 | 1.500 | 1.585 | 1.474 | 1.550 | 313,917 | +0.04(+2.65%) |
Dec 04, 2023 | 1.470 | 1.530 | 1.440 | 1.510 | 309,434 | +0.05(+3.42%) |