Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.900 | 1.900 | 1.740 | 1.800 | 112,341 | -0.05(-2.70%) |
Feb 28, 2024 | 1.900 | 1.940 | 1.760 | 1.850 | 85,435 | -0.05(-2.63%) |
Feb 27, 2024 | 1.920 | 1.940 | 1.850 | 1.900 | 91,571 | +0.00(+0.00%) |
Feb 26, 2024 | 1.800 | 1.930 | 1.800 | 1.900 | 86,808 | +0.04(+2.15%) |
Feb 23, 2024 | 1.810 | 1.860 | 1.780 | 1.860 | 61,737 | +0.08(+4.49%) |
Feb 22, 2024 | 1.810 | 1.890 | 1.770 | 1.780 | 113,806 | -0.06(-3.26%) |
Feb 21, 2024 | 1.930 | 1.980 | 1.840 | 1.840 | 55,360 | -0.11(-5.64%) |
Feb 20, 2024 | 2.010 | 2.010 | 1.870 | 1.950 | 89,410 | -0.00(-0.10%) |
Feb 16, 2024 | 2.020 | 2.044 | 1.875 | 1.952 | 87,032 | -0.07(-3.50%) |
Feb 15, 2024 | 1.950 | 2.080 | 1.950 | 2.023 | 64,363 | +0.07(+3.73%) |
Feb 14, 2024 | 2.020 | 2.020 | 1.850 | 1.950 | 130,567 | +0.00(+0.00%) |
Feb 13, 2024 | 2.060 | 2.118 | 1.940 | 1.950 | 118,542 | -0.11(-5.34%) |
Feb 12, 2024 | 2.020 | 2.157 | 2.020 | 2.060 | 63,390 | +0.03(+1.48%) |
Feb 09, 2024 | 2.050 | 2.100 | 1.980 | 2.030 | 100,815 | -0.04(-1.93%) |
Feb 08, 2024 | 2.100 | 2.130 | 2.009 | 2.070 | 46,587 | -0.02(-0.96%) |
Feb 07, 2024 | 2.200 | 2.200 | 2.050 | 2.090 | 91,292 | -0.09(-4.13%) |
Feb 06, 2024 | 2.070 | 2.200 | 2.050 | 2.180 | 106,806 | +0.16(+7.92%) |
Feb 05, 2024 | 2.060 | 2.080 | 1.940 | 2.020 | 150,295 | +0.02(+1.00%) |
Feb 02, 2024 | 2.000 | 2.000 | 1.920 | 2.000 | 47,634 | +0.02(+1.01%) |
Feb 01, 2024 | 2.090 | 2.090 | 1.940 | 1.980 | 92,867 | -0.02(-1.00%) |
Jan 31, 2024 | 1.970 | 2.010 | 1.940 | 2.000 | 71,857 | +0.01(+0.50%) |
Jan 30, 2024 | 1.970 | 2.000 | 1.890 | 1.990 | 94,707 | +0.03(+1.53%) |
Jan 29, 2024 | 2.080 | 2.080 | 1.810 | 1.960 | 89,400 | -0.02(-1.01%) |
Jan 26, 2024 | 1.800 | 2.110 | 1.692 | 1.980 | 822,511 | +0.08(+4.21%) |
Jan 25, 2024 | 2.100 | 2.150 | 1.870 | 1.900 | 130,471 | -0.19(-9.09%) |
Jan 24, 2024 | 2.010 | 2.140 | 1.920 | 2.090 | 82,975 | +0.20(+10.88%) |
Jan 23, 2024 | 1.990 | 2.014 | 1.880 | 1.885 | 108,623 | -0.08(-4.31%) |
Jan 22, 2024 | 2.140 | 2.220 | 1.950 | 1.970 | 142,021 | -0.21(-9.63%) |
Jan 19, 2024 | 2.200 | 2.300 | 2.140 | 2.180 | 51,864 | -0.02(-0.91%) |
Jan 18, 2024 | 2.200 | 2.280 | 2.180 | 2.200 | 48,167 | +0.00(+0.00%) |
Jan 17, 2024 | 2.230 | 2.250 | 2.180 | 2.200 | 62,293 | -0.03(-1.35%) |
Jan 16, 2024 | 2.260 | 2.420 | 2.190 | 2.230 | 97,064 | -0.05(-2.19%) |
Jan 12, 2024 | 2.310 | 2.480 | 2.250 | 2.280 | 34,647 | -0.01(-0.44%) |
Jan 11, 2024 | 2.380 | 2.390 | 2.280 | 2.290 | 27,958 | -0.09(-3.78%) |
Jan 10, 2024 | 2.480 | 2.500 | 2.340 | 2.380 | 28,780 | -0.04(-1.65%) |
Jan 09, 2024 | 2.600 | 2.600 | 2.420 | 2.420 | 76,441 | +0.13(+5.68%) |
Jan 08, 2024 | 2.220 | 2.550 | 2.200 | 2.290 | 67,943 | +0.08(+3.62%) |
Jan 05, 2024 | 2.320 | 2.320 | 2.180 | 2.210 | 60,256 | -0.06(-2.64%) |
Jan 04, 2024 | 2.390 | 2.390 | 2.270 | 2.270 | 48,760 | +0.00(+0.00%) |
Jan 03, 2024 | 2.380 | 2.380 | 2.250 | 2.270 | 62,121 | -0.11(-4.62%) |
Jan 02, 2024 | 2.530 | 2.530 | 2.360 | 2.380 | 41,714 | -0.16(-6.30%) |
Dec 29, 2023 | 2.480 | 2.570 | 2.430 | 2.540 | 72,512 | +0.08(+3.04%) |
Dec 28, 2023 | 2.560 | 2.680 | 2.400 | 2.465 | 90,711 | -0.10(-3.71%) |
Dec 27, 2023 | 2.300 | 2.668 | 2.300 | 2.560 | 135,365 | +0.25(+11.06%) |
Dec 26, 2023 | 2.360 | 2.360 | 2.280 | 2.305 | 95,744 | -0.01(-0.65%) |
Dec 22, 2023 | 2.260 | 2.450 | 2.260 | 2.320 | 194,332 | +0.06(+2.65%) |
Dec 21, 2023 | 2.330 | 2.370 | 2.260 | 2.260 | 94,332 | -0.07(-3.00%) |
Dec 20, 2023 | 2.340 | 2.440 | 2.310 | 2.330 | 79,586 | -0.03(-1.27%) |
Dec 19, 2023 | 2.420 | 2.430 | 2.270 | 2.360 | 49,431 | +0.01(+0.43%) |
Dec 18, 2023 | 2.390 | 2.430 | 2.320 | 2.350 | 87,714 | -0.04(-1.67%) |
Dec 15, 2023 | 2.430 | 2.469 | 2.350 | 2.390 | 53,980 | -0.05(-2.05%) |
Dec 14, 2023 | 2.420 | 2.494 | 2.340 | 2.440 | 58,582 | +0.10(+4.27%) |
Dec 13, 2023 | 2.430 | 2.532 | 2.310 | 2.340 | 52,428 | -0.10(-4.10%) |
Dec 12, 2023 | 2.580 | 2.710 | 2.390 | 2.440 | 53,284 | -0.17(-6.51%) |
Dec 11, 2023 | 2.810 | 2.820 | 2.560 | 2.610 | 69,305 | -0.19(-6.79%) |
Dec 08, 2023 | 2.610 | 2.908 | 2.590 | 2.800 | 91,666 | +0.12(+4.48%) |
Dec 07, 2023 | 2.420 | 2.680 | 2.420 | 2.680 | 50,562 | +0.24(+9.62%) |
Dec 06, 2023 | 2.430 | 2.495 | 2.380 | 2.445 | 58,742 | -0.00(-0.14%) |
Dec 05, 2023 | 2.460 | 2.460 | 2.335 | 2.448 | 40,400 | +0.01(+0.34%) |
Dec 04, 2023 | 2.550 | 2.679 | 2.370 | 2.440 | 90,646 | -0.22(-8.27%) |