Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.430 | 1.440 | 1.320 | 1.330 | 129,682 | -0.06(-4.32%) |
Feb 28, 2024 | 1.410 | 1.460 | 1.340 | 1.390 | 85,339 | -0.01(-0.71%) |
Feb 27, 2024 | 1.410 | 1.455 | 1.380 | 1.400 | 99,561 | -0.04(-2.78%) |
Feb 26, 2024 | 1.450 | 1.450 | 1.420 | 1.440 | 403,077 | -0.04(-2.70%) |
Feb 23, 2024 | 1.520 | 1.530 | 1.460 | 1.480 | 118,264 | +0.02(+1.37%) |
Feb 22, 2024 | 1.470 | 1.557 | 1.450 | 1.460 | 88,609 | +0.01(+0.69%) |
Feb 21, 2024 | 1.460 | 1.500 | 1.450 | 1.450 | 126,732 | -0.02(-1.36%) |
Feb 20, 2024 | 1.600 | 1.607 | 1.450 | 1.470 | 242,137 | -0.12(-7.55%) |
Feb 16, 2024 | 1.630 | 1.680 | 1.590 | 1.590 | 68,702 | -0.03(-1.85%) |
Feb 15, 2024 | 1.560 | 1.665 | 1.520 | 1.620 | 157,287 | +0.11(+7.28%) |
Feb 14, 2024 | 1.440 | 1.520 | 1.400 | 1.510 | 120,424 | +0.10(+7.09%) |
Feb 13, 2024 | 1.540 | 1.550 | 1.400 | 1.410 | 149,359 | -0.17(-10.76%) |
Feb 12, 2024 | 1.590 | 1.660 | 1.570 | 1.580 | 105,543 | +0.00(+0.00%) |
Feb 09, 2024 | 1.630 | 1.710 | 1.565 | 1.580 | 97,553 | -0.04(-2.47%) |
Feb 08, 2024 | 1.650 | 1.650 | 1.610 | 1.620 | 64,351 | +0.02(+1.25%) |
Feb 07, 2024 | 1.640 | 1.650 | 1.600 | 1.600 | 94,983 | -0.04(-2.44%) |
Feb 06, 2024 | 1.600 | 1.650 | 1.590 | 1.640 | 51,001 | +0.03(+1.86%) |
Feb 05, 2024 | 1.630 | 1.670 | 1.600 | 1.610 | 91,685 | -0.06(-3.59%) |
Feb 02, 2024 | 1.660 | 1.690 | 1.660 | 1.670 | 40,964 | -0.02(-1.18%) |
Feb 01, 2024 | 1.710 | 1.710 | 1.665 | 1.690 | 80,045 | +0.01(+0.60%) |
Jan 31, 2024 | 1.750 | 1.760 | 1.680 | 1.680 | 95,162 | -0.06(-3.45%) |
Jan 30, 2024 | 1.800 | 1.800 | 1.720 | 1.740 | 84,829 | -0.08(-4.40%) |
Jan 29, 2024 | 1.810 | 1.850 | 1.770 | 1.820 | 58,884 | -0.01(-0.55%) |
Jan 26, 2024 | 1.890 | 1.890 | 1.810 | 1.830 | 45,789 | -0.02(-1.08%) |
Jan 25, 2024 | 1.820 | 1.865 | 1.820 | 1.850 | 67,008 | +0.00(+0.00%) |
Jan 24, 2024 | 1.850 | 1.910 | 1.830 | 1.850 | 64,093 | -0.02(-1.07%) |
Jan 23, 2024 | 1.920 | 1.920 | 1.870 | 1.870 | 50,458 | -0.06(-3.11%) |
Jan 22, 2024 | 1.800 | 1.950 | 1.780 | 1.930 | 240,407 | +0.14(+7.82%) |
Jan 19, 2024 | 1.790 | 1.810 | 1.752 | 1.790 | 61,280 | +0.01(+0.56%) |
Jan 18, 2024 | 1.720 | 1.810 | 1.710 | 1.780 | 99,478 | +0.03(+1.71%) |
Jan 17, 2024 | 1.710 | 1.770 | 1.640 | 1.750 | 155,965 | +0.04(+2.34%) |
Jan 16, 2024 | 1.800 | 1.800 | 1.710 | 1.710 | 219,768 | -0.07(-3.93%) |
Jan 12, 2024 | 1.830 | 1.850 | 1.780 | 1.780 | 44,093 | -0.03(-1.66%) |
Jan 11, 2024 | 1.790 | 1.820 | 1.750 | 1.810 | 95,884 | +0.00(+0.00%) |
Jan 10, 2024 | 1.740 | 1.810 | 1.740 | 1.810 | 97,912 | +0.06(+3.43%) |
Jan 09, 2024 | 1.770 | 1.780 | 1.740 | 1.750 | 58,540 | -0.01(-0.57%) |
Jan 08, 2024 | 1.690 | 1.770 | 1.690 | 1.760 | 169,247 | +0.08(+4.76%) |
Jan 05, 2024 | 1.730 | 1.760 | 1.680 | 1.680 | 151,234 | -0.06(-3.45%) |
Jan 04, 2024 | 1.750 | 1.770 | 1.715 | 1.740 | 188,466 | -0.03(-1.69%) |
Jan 03, 2024 | 1.800 | 1.831 | 1.750 | 1.770 | 146,210 | -0.05(-2.75%) |
Jan 02, 2024 | 1.980 | 1.980 | 1.810 | 1.820 | 289,620 | -0.13(-6.67%) |
Dec 29, 2023 | 1.960 | 2.030 | 1.940 | 1.950 | 86,108 | -0.03(-1.52%) |
Dec 28, 2023 | 1.980 | 1.995 | 1.950 | 1.980 | 124,557 | -0.01(-0.50%) |
Dec 27, 2023 | 1.940 | 2.005 | 1.940 | 1.990 | 150,994 | +0.00(+0.00%) |
Dec 26, 2023 | 1.990 | 2.000 | 1.980 | 1.990 | 148,744 | +0.02(+1.02%) |
Dec 22, 2023 | 1.930 | 1.980 | 1.900 | 1.970 | 165,062 | +0.07(+3.68%) |
Dec 21, 2023 | 1.910 | 1.910 | 1.861 | 1.900 | 117,722 | +0.02(+1.06%) |
Dec 20, 2023 | 1.780 | 1.915 | 1.740 | 1.880 | 195,653 | +0.01(+0.53%) |
Dec 19, 2023 | 1.850 | 1.930 | 1.830 | 1.870 | 201,540 | +0.02(+1.08%) |
Dec 18, 2023 | 1.820 | 1.870 | 1.820 | 1.850 | 141,355 | +0.05(+2.78%) |
Dec 15, 2023 | 1.810 | 1.810 | 1.770 | 1.800 | 569,057 | +0.01(+0.56%) |
Dec 14, 2023 | 1.810 | 1.820 | 1.760 | 1.790 | 205,865 | -0.02(-1.10%) |
Dec 13, 2023 | 1.740 | 1.810 | 1.740 | 1.810 | 184,976 | +0.04(+2.26%) |
Dec 12, 2023 | 1.790 | 1.805 | 1.730 | 1.770 | 164,377 | -0.02(-1.12%) |
Dec 11, 2023 | 1.740 | 1.805 | 1.730 | 1.790 | 158,927 | -0.01(-0.56%) |
Dec 08, 2023 | 1.780 | 1.900 | 1.740 | 1.800 | 213,558 | +0.01(+0.56%) |
Dec 07, 2023 | 1.790 | 1.820 | 1.770 | 1.790 | 403,816 | +0.00(+0.00%) |
Dec 06, 2023 | 1.770 | 1.810 | 1.760 | 1.790 | 160,357 | +0.03(+1.70%) |
Dec 05, 2023 | 1.790 | 1.790 | 1.710 | 1.760 | 151,887 | -0.02(-1.12%) |
Dec 04, 2023 | 1.720 | 1.815 | 1.700 | 1.780 | 347,735 | +0.04(+2.30%) |