Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.849 | 1.849 | 1.743 | 1.789 | 70,618 | +0.00(+0.00%) |
Feb 28, 2024 | 1.839 | 1.858 | 1.789 | 1.789 | 30,437 | -0.07(-3.72%) |
Feb 27, 2024 | 1.779 | 1.928 | 1.710 | 1.858 | 87,248 | +0.06(+3.30%) |
Feb 26, 2024 | 1.789 | 1.858 | 1.789 | 1.799 | 108,224 | -0.01(-0.55%) |
Feb 23, 2024 | 1.779 | 1.829 | 1.740 | 1.809 | 126,042 | +0.02(+1.39%) |
Feb 22, 2024 | 1.779 | 1.819 | 1.779 | 1.784 | 135,990 | +0.04(+2.56%) |
Feb 21, 2024 | 1.839 | 1.888 | 1.700 | 1.740 | 139,600 | -0.16(-8.33%) |
Feb 20, 2024 | 1.977 | 2.017 | 1.784 | 1.898 | 325,975 | -0.12(-5.88%) |
Feb 16, 2024 | 2.106 | 2.106 | 1.977 | 2.017 | 56,301 | -0.06(-2.86%) |
Feb 15, 2024 | 2.007 | 2.115 | 1.928 | 2.076 | 90,436 | +0.02(+1.20%) |
Feb 14, 2024 | 1.849 | 2.086 | 1.849 | 2.051 | 130,847 | +0.19(+10.37%) |
Feb 13, 2024 | 2.066 | 2.066 | 1.829 | 1.858 | 222,703 | -0.22(-10.48%) |
Feb 12, 2024 | 2.165 | 2.195 | 1.938 | 2.076 | 340,885 | -0.12(-5.41%) |
Feb 09, 2024 | 2.284 | 2.392 | 2.155 | 2.195 | 53,578 | -0.05(-2.20%) |
Feb 08, 2024 | 2.195 | 2.321 | 2.175 | 2.244 | 69,705 | +0.05(+2.25%) |
Feb 07, 2024 | 2.224 | 2.293 | 2.135 | 2.195 | 55,027 | +0.00(+0.00%) |
Feb 06, 2024 | 2.076 | 2.284 | 2.076 | 2.195 | 65,010 | +0.10(+4.72%) |
Feb 05, 2024 | 2.254 | 2.284 | 2.076 | 2.096 | 113,988 | -0.16(-7.02%) |
Feb 02, 2024 | 2.392 | 2.402 | 2.244 | 2.254 | 82,452 | -0.18(-7.32%) |
Feb 01, 2024 | 2.333 | 2.531 | 2.293 | 2.432 | 61,272 | +0.13(+5.58%) |
Jan 31, 2024 | 2.471 | 2.521 | 2.293 | 2.303 | 88,919 | -0.20(-7.90%) |
Jan 30, 2024 | 2.402 | 2.659 | 2.402 | 2.501 | 102,891 | +0.07(+2.85%) |
Jan 29, 2024 | 2.511 | 2.580 | 2.372 | 2.432 | 72,174 | -0.08(-3.15%) |
Jan 26, 2024 | 2.570 | 2.570 | 2.486 | 2.511 | 25,132 | -0.04(-1.55%) |
Jan 25, 2024 | 2.531 | 2.679 | 2.488 | 2.550 | 123,259 | +0.08(+3.20%) |
Jan 24, 2024 | 2.531 | 2.600 | 2.452 | 2.471 | 75,500 | -0.01(-0.40%) |
Jan 23, 2024 | 2.461 | 2.521 | 2.431 | 2.481 | 73,023 | +0.06(+2.45%) |
Jan 22, 2024 | 2.363 | 2.461 | 2.363 | 2.422 | 86,591 | +0.05(+2.08%) |
Jan 19, 2024 | 2.234 | 2.372 | 2.185 | 2.372 | 83,565 | +0.16(+7.14%) |
Jan 18, 2024 | 2.204 | 2.264 | 2.125 | 2.214 | 103,815 | +0.00(+0.00%) |
Jan 17, 2024 | 2.372 | 2.392 | 2.165 | 2.214 | 225,153 | -0.19(-7.82%) |
Jan 16, 2024 | 2.372 | 2.432 | 2.372 | 2.402 | 153,034 | +0.01(+0.41%) |
Jan 12, 2024 | 2.422 | 2.481 | 2.372 | 2.392 | 64,745 | +0.00(+0.00%) |
Jan 11, 2024 | 2.491 | 2.491 | 2.333 | 2.392 | 122,183 | -0.06(-2.42%) |
Jan 10, 2024 | 2.461 | 2.531 | 2.333 | 2.452 | 256,840 | -0.01(-0.40%) |
Jan 09, 2024 | 2.570 | 2.615 | 2.461 | 2.461 | 111,353 | -0.11(-4.23%) |
Jan 08, 2024 | 2.501 | 2.600 | 2.501 | 2.570 | 49,091 | +0.09(+3.59%) |
Jan 05, 2024 | 2.521 | 2.580 | 2.461 | 2.481 | 192,016 | -0.05(-1.95%) |
Jan 04, 2024 | 2.580 | 2.610 | 2.481 | 2.531 | 268,864 | -0.05(-1.92%) |
Jan 03, 2024 | 2.669 | 2.783 | 2.541 | 2.580 | 234,181 | -0.13(-4.74%) |
Jan 02, 2024 | 2.699 | 2.728 | 2.620 | 2.709 | 137,422 | +0.01(+0.37%) |
Dec 29, 2023 | 2.867 | 2.916 | 2.630 | 2.699 | 296,515 | -0.15(-5.21%) |
Dec 28, 2023 | 2.966 | 2.966 | 2.798 | 2.847 | 185,744 | -0.08(-2.70%) |
Dec 27, 2023 | 2.966 | 3.035 | 2.867 | 2.926 | 187,395 | -0.04(-1.33%) |
Dec 26, 2023 | 2.966 | 3.035 | 2.847 | 2.966 | 182,883 | +0.00(+0.00%) |
Dec 22, 2023 | 3.055 | 3.094 | 2.936 | 2.966 | 151,819 | -0.07(-2.28%) |
Dec 21, 2023 | 2.837 | 3.064 | 2.827 | 3.035 | 141,312 | +0.25(+8.87%) |
Dec 20, 2023 | 3.004 | 3.123 | 2.719 | 2.788 | 313,880 | -0.18(-5.98%) |
Dec 19, 2023 | 2.778 | 2.995 | 2.773 | 2.965 | 232,813 | +0.20(+7.12%) |
Dec 18, 2023 | 2.778 | 2.983 | 2.679 | 2.768 | 139,288 | -0.03(-1.06%) |
Dec 15, 2023 | 2.827 | 2.985 | 2.650 | 2.798 | 384,283 | +0.01(+0.35%) |
Dec 14, 2023 | 2.955 | 3.004 | 2.748 | 2.788 | 190,219 | -0.03(-1.05%) |
Dec 13, 2023 | 2.689 | 2.906 | 2.689 | 2.817 | 226,374 | +0.12(+4.38%) |
Dec 12, 2023 | 2.738 | 2.871 | 2.669 | 2.699 | 179,554 | -0.04(-1.62%) |
Dec 11, 2023 | 2.630 | 2.632 | 2.538 | 2.743 | 252,392 | +0.04(+1.64%) |
Dec 08, 2023 | 2.985 | 3.063 | 2.472 | 2.699 | 313,209 | -0.32(-10.46%) |
Dec 07, 2023 | 3.054 | 3.093 | 3.004 | 3.014 | 125,646 | -0.03(-0.97%) |
Dec 06, 2023 | 3.093 | 3.241 | 3.034 | 3.044 | 92,021 | -0.04(-1.28%) |
Dec 05, 2023 | 3.103 | 3.157 | 2.985 | 3.083 | 108,666 | -0.06(-1.88%) |
Dec 04, 2023 | 3.063 | 3.320 | 3.014 | 3.142 | 180,280 | +0.13(+4.25%) |