Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.860 | 1.905 | 1.770 | 1.850 | 356,437 | +0.04(+2.21%) |
Feb 28, 2024 | 1.910 | 1.910 | 1.790 | 1.810 | 383,216 | -0.07(-3.72%) |
Feb 27, 2024 | 1.810 | 1.925 | 1.780 | 1.880 | 388,319 | +0.08(+4.44%) |
Feb 26, 2024 | 1.700 | 1.825 | 1.670 | 1.800 | 586,504 | +0.13(+7.78%) |
Feb 23, 2024 | 1.730 | 1.760 | 1.650 | 1.670 | 383,514 | -0.06(-3.47%) |
Feb 22, 2024 | 1.670 | 1.765 | 1.650 | 1.730 | 345,203 | +0.04(+2.37%) |
Feb 21, 2024 | 1.600 | 1.700 | 1.585 | 1.690 | 397,789 | +0.09(+5.62%) |
Feb 20, 2024 | 1.560 | 1.610 | 1.520 | 1.600 | 324,560 | +0.06(+3.90%) |
Feb 16, 2024 | 1.530 | 1.560 | 1.495 | 1.540 | 328,936 | +0.01(+0.65%) |
Feb 15, 2024 | 1.550 | 1.595 | 1.520 | 1.530 | 390,069 | +0.02(+1.32%) |
Feb 14, 2024 | 1.540 | 1.545 | 1.460 | 1.510 | 1,735,026 | -0.01(-0.66%) |
Feb 13, 2024 | 1.600 | 1.620 | 1.500 | 1.520 | 664,319 | -0.15(-8.98%) |
Feb 12, 2024 | 1.680 | 1.715 | 1.570 | 1.670 | 1,027,256 | -0.01(-0.60%) |
Feb 09, 2024 | 1.700 | 1.730 | 1.655 | 1.680 | 808,226 | -0.01(-0.59%) |
Feb 08, 2024 | 1.710 | 1.770 | 1.660 | 1.690 | 597,338 | -0.02(-1.17%) |
Feb 07, 2024 | 1.750 | 1.750 | 1.660 | 1.710 | 475,213 | -0.04(-2.01%) |
Feb 06, 2024 | 1.720 | 1.765 | 1.655 | 1.745 | 225,087 | -0.00(-0.29%) |
Feb 05, 2024 | 1.770 | 1.770 | 1.660 | 1.750 | 282,782 | -0.03(-1.69%) |
Feb 02, 2024 | 1.770 | 1.800 | 1.710 | 1.780 | 282,890 | -0.01(-0.56%) |
Feb 01, 2024 | 1.790 | 1.850 | 1.740 | 1.790 | 500,250 | +0.03(+1.70%) |
Jan 31, 2024 | 1.780 | 1.830 | 1.730 | 1.760 | 448,172 | -0.05(-2.76%) |
Jan 30, 2024 | 1.840 | 1.860 | 1.710 | 1.810 | 436,970 | -0.05(-2.69%) |
Jan 29, 2024 | 1.740 | 1.860 | 1.665 | 1.860 | 537,830 | +0.16(+9.41%) |
Jan 26, 2024 | 1.740 | 1.770 | 1.640 | 1.700 | 290,609 | -0.02(-1.16%) |
Jan 25, 2024 | 1.730 | 1.790 | 1.620 | 1.720 | 231,063 | +0.02(+1.18%) |
Jan 24, 2024 | 1.760 | 1.950 | 1.655 | 1.700 | 689,842 | +0.00(+0.00%) |
Jan 23, 2024 | 1.600 | 1.735 | 1.600 | 1.700 | 735,108 | +0.08(+4.94%) |
Jan 22, 2024 | 1.700 | 1.700 | 1.530 | 1.620 | 591,528 | +0.01(+0.62%) |
Jan 19, 2024 | 1.830 | 1.830 | 1.515 | 1.610 | 721,372 | -0.19(-10.56%) |
Jan 18, 2024 | 1.910 | 1.920 | 1.790 | 1.800 | 239,773 | -0.11(-5.76%) |
Jan 17, 2024 | 1.990 | 1.990 | 1.810 | 1.910 | 392,300 | -0.12(-5.91%) |
Jan 16, 2024 | 2.230 | 2.225 | 2.000 | 2.030 | 331,992 | -0.22(-9.78%) |
Jan 12, 2024 | 2.420 | 2.560 | 2.230 | 2.250 | 300,463 | -0.12(-4.86%) |
Jan 11, 2024 | 2.540 | 2.540 | 2.350 | 2.365 | 271,997 | -0.19(-7.62%) |
Jan 10, 2024 | 2.600 | 2.720 | 2.510 | 2.560 | 273,412 | -0.04(-1.54%) |
Jan 09, 2024 | 2.800 | 2.800 | 2.575 | 2.600 | 273,074 | -0.18(-6.47%) |
Jan 08, 2024 | 2.670 | 2.790 | 2.530 | 2.780 | 460,682 | +0.09(+3.35%) |
Jan 05, 2024 | 2.820 | 2.820 | 2.660 | 2.690 | 296,183 | -0.17(-5.94%) |
Jan 04, 2024 | 2.970 | 2.980 | 2.790 | 2.860 | 251,016 | -0.10(-3.38%) |
Jan 03, 2024 | 3.120 | 3.190 | 2.910 | 2.960 | 346,941 | -0.16(-5.13%) |
Jan 02, 2024 | 3.100 | 3.470 | 3.070 | 3.120 | 722,245 | +0.02(+0.65%) |
Dec 29, 2023 | 3.180 | 3.210 | 2.970 | 3.100 | 277,259 | -0.07(-2.21%) |
Dec 28, 2023 | 3.260 | 3.300 | 3.050 | 3.170 | 639,410 | -0.09(-2.76%) |
Dec 27, 2023 | 3.420 | 3.437 | 3.130 | 3.260 | 505,474 | +0.18(+5.84%) |
Dec 26, 2023 | 2.980 | 3.200 | 2.970 | 3.080 | 376,115 | +0.09(+3.01%) |
Dec 22, 2023 | 2.780 | 3.065 | 2.760 | 2.990 | 568,228 | +0.22(+7.94%) |
Dec 21, 2023 | 2.310 | 2.790 | 2.310 | 2.770 | 710,285 | +0.48(+20.96%) |
Dec 20, 2023 | 2.250 | 2.385 | 2.180 | 2.290 | 661,428 | +0.05(+2.23%) |
Dec 19, 2023 | 2.180 | 2.270 | 2.180 | 2.240 | 431,151 | +0.04(+1.82%) |
Dec 18, 2023 | 2.300 | 2.300 | 2.160 | 2.200 | 493,541 | -0.05(-2.22%) |
Dec 15, 2023 | 2.320 | 2.380 | 2.240 | 2.250 | 940,875 | -0.03(-1.32%) |
Dec 14, 2023 | 2.300 | 2.310 | 2.230 | 2.280 | 357,882 | +0.05(+2.24%) |
Dec 13, 2023 | 2.190 | 2.260 | 2.160 | 2.230 | 504,614 | +0.05(+2.29%) |
Dec 12, 2023 | 2.250 | 2.250 | 2.130 | 2.180 | 312,761 | -0.07(-3.11%) |
Dec 11, 2023 | 2.310 | 2.310 | 2.215 | 2.250 | 236,762 | -0.06(-2.60%) |
Dec 08, 2023 | 2.290 | 2.355 | 2.250 | 2.310 | 248,092 | +0.01(+0.43%) |
Dec 07, 2023 | 2.340 | 2.383 | 2.280 | 2.300 | 311,838 | -0.05(-2.13%) |
Dec 06, 2023 | 2.300 | 2.370 | 2.275 | 2.350 | 368,219 | +0.08(+3.52%) |
Dec 05, 2023 | 2.370 | 2.373 | 2.250 | 2.270 | 223,195 | -0.10(-4.22%) |
Dec 04, 2023 | 2.380 | 2.430 | 2.310 | 2.370 | 236,208 | -0.03(-1.25%) |