Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.650 | 1.664 | 1.649 | 1.649 | 1,438 | -0.02(-0.99%) |
Feb 28, 2024 | 1.720 | 1.740 | 1.640 | 1.665 | 4,506 | +0.03(+1.52%) |
Feb 27, 2024 | 1.700 | 1.736 | 1.640 | 1.640 | 3,034 | -0.13(-7.32%) |
Feb 26, 2024 | 1.630 | 1.810 | 1.630 | 1.770 | 5,026 | +0.09(+5.33%) |
Feb 23, 2024 | 1.770 | 1.770 | 1.680 | 1.680 | 796 | -0.06(-3.23%) |
Feb 22, 2024 | 1.700 | 1.825 | 1.640 | 1.736 | 3,600 | +0.03(+1.53%) |
Feb 21, 2024 | 1.700 | 1.800 | 1.638 | 1.710 | 2,642 | +0.09(+5.56%) |
Feb 20, 2024 | 1.880 | 1.880 | 1.610 | 1.620 | 6,735 | -0.25(-13.37%) |
Feb 16, 2024 | 1.800 | 1.933 | 1.780 | 1.870 | 8,190 | +0.08(+4.47%) |
Feb 15, 2024 | 1.660 | 1.790 | 1.640 | 1.790 | 14,812 | +0.18(+11.18%) |
Feb 14, 2024 | 1.740 | 1.740 | 1.599 | 1.610 | 4,527 | +0.02(+1.54%) |
Feb 13, 2024 | 1.500 | 1.750 | 1.500 | 1.586 | 5,090 | +0.07(+4.32%) |
Feb 12, 2024 | 1.597 | 1.702 | 1.480 | 1.520 | 5,378 | +0.06(+4.11%) |
Feb 09, 2024 | 1.410 | 1.500 | 1.360 | 1.460 | 4,590 | +0.07(+5.04%) |
Feb 08, 2024 | 1.400 | 1.480 | 1.380 | 1.390 | 28,609 | -0.01(-0.71%) |
Feb 07, 2024 | 1.460 | 1.470 | 1.350 | 1.400 | 2,831 | -0.04(-2.78%) |
Feb 06, 2024 | 1.450 | 1.484 | 1.350 | 1.440 | 5,138 | -0.12(-7.69%) |
Feb 05, 2024 | 1.500 | 1.560 | 1.420 | 1.560 | 5,653 | +0.03(+1.96%) |
Feb 02, 2024 | 1.610 | 1.610 | 1.530 | 1.530 | 2,797 | +0.03(+2.00%) |
Feb 01, 2024 | 1.619 | 1.619 | 1.500 | 1.500 | 4,331 | -0.18(-10.71%) |
Jan 31, 2024 | 1.700 | 1.700 | 1.510 | 1.680 | 1,905 | +0.11(+7.01%) |
Jan 30, 2024 | 1.630 | 1.747 | 1.570 | 1.570 | 9,768 | -0.11(-6.68%) |
Jan 29, 2024 | 1.620 | 1.870 | 1.600 | 1.682 | 9,034 | -0.12(-6.54%) |
Jan 26, 2024 | 1.510 | 1.960 | 1.460 | 1.800 | 14,194 | +0.30(+20.00%) |
Jan 25, 2024 | 1.650 | 1.650 | 1.500 | 1.500 | 4,157 | -0.19(-11.25%) |
Jan 23, 2024 | 1.690 | 198 | -0.05(-2.87%) | |||
Jan 22, 2024 | 1.720 | 1.760 | 1.590 | 1.740 | 13,799 | +0.04(+2.35%) |
Jan 19, 2024 | 1.780 | 1.780 | 1.700 | 1.700 | 3,018 | -0.08(-4.49%) |
Jan 18, 2024 | 1.880 | 1.880 | 1.780 | 1.780 | 952 | +0.00(+0.00%) |
Jan 17, 2024 | 1.770 | 1.780 | 1.770 | 1.780 | 1,682 | -0.01(-0.56%) |
Jan 16, 2024 | 1.970 | 2.000 | 1.700 | 1.790 | 5,521 | -0.19(-9.60%) |
Jan 12, 2024 | 1.950 | 2.040 | 1.910 | 1.980 | 2,573 | -0.04(-2.22%) |
Jan 11, 2024 | 2.019 | 2.110 | 2.000 | 2.025 | 9,448 | -0.08(-4.03%) |
Jan 10, 2024 | 2.290 | 2.290 | 2.000 | 2.110 | 4,321 | -0.11(-4.95%) |
Jan 09, 2024 | 2.220 | 2.220 | 2.050 | 2.220 | 11,752 | +0.00(+0.00%) |
Jan 08, 2024 | 2.180 | 2.318 | 2.020 | 2.220 | 12,557 | -0.01(-0.45%) |
Jan 05, 2024 | 2.290 | 2.290 | 2.152 | 2.230 | 3,101 | -0.23(-9.50%) |
Jan 04, 2024 | 2.190 | 2.464 | 2.050 | 2.464 | 2,631 | +0.37(+17.90%) |
Jan 03, 2024 | 2.192 | 2.192 | 2.050 | 2.090 | 2,211 | -0.10(-4.57%) |
Jan 02, 2024 | 2.300 | 2.300 | 2.087 | 2.190 | 1,101 | -0.26(-10.56%) |
Dec 29, 2023 | 2.420 | 2.480 | 2.310 | 2.449 | 6,428 | -0.04(-1.66%) |
Dec 28, 2023 | 2.560 | 2.560 | 2.360 | 2.490 | 8,028 | -0.06(-2.35%) |
Dec 27, 2023 | 2.350 | 2.682 | 2.350 | 2.550 | 50,070 | +0.22(+9.44%) |
Dec 26, 2023 | 2.110 | 2.360 | 2.110 | 2.330 | 8,094 | +0.23(+10.95%) |
Dec 22, 2023 | 2.390 | 2.390 | 2.100 | 2.100 | 1,450 | -0.09(-4.11%) |
Dec 21, 2023 | 2.120 | 2.190 | 2.060 | 2.190 | 6,012 | +0.18(+8.96%) |
Dec 20, 2023 | 1.980 | 2.260 | 1.980 | 2.010 | 5,687 | -0.03(-1.47%) |
Dec 19, 2023 | 2.215 | 2.215 | 1.910 | 2.040 | 12,123 | -0.01(-0.49%) |
Dec 18, 2023 | 2.030 | 2.050 | 2.000 | 2.050 | 2,121 | +0.07(+3.52%) |
Dec 15, 2023 | 2.020 | 2.080 | 1.980 | 1.980 | 3,428 | -0.13(-6.15%) |
Dec 14, 2023 | 2.140 | 2.140 | 2.065 | 2.110 | 2,757 | -0.02(-0.94%) |
Dec 13, 2023 | 2.035 | 2.150 | 2.035 | 2.130 | 4,636 | +0.06(+2.90%) |
Dec 12, 2023 | 2.100 | 2.210 | 1.970 | 2.070 | 9,469 | -0.18(-8.00%) |
Dec 11, 2023 | 1.980 | 2.380 | 1.930 | 2.250 | 11,926 | +0.23(+11.39%) |
Dec 08, 2023 | 2.000 | 2.020 | 1.870 | 2.020 | 5,829 | +0.06(+3.06%) |
Dec 07, 2023 | 2.090 | 2.090 | 1.920 | 1.960 | 4,173 | +0.06(+3.16%) |
Dec 06, 2023 | 2.010 | 2.100 | 1.900 | 1.900 | 8,829 | +0.04(+2.15%) |
Dec 05, 2023 | 1.930 | 1.930 | 1.750 | 1.860 | 5,594 | +0.14(+8.13%) |
Dec 04, 2023 | 1.990 | 2.047 | 1.720 | 1.720 | 12,823 | +0.04(+2.39%) |