Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.270 | 1.380 | 1.270 | 1.337 | 14,362 | +0.05(+3.65%) |
Feb 28, 2024 | 1.390 | 1.395 | 1.255 | 1.290 | 32,641 | -0.14(-9.79%) |
Feb 27, 2024 | 1.410 | 1.450 | 1.393 | 1.430 | 7,889 | +0.03(+2.14%) |
Feb 26, 2024 | 1.400 | 1.400 | 1.380 | 1.400 | 8,666 | +0.00(+0.00%) |
Feb 23, 2024 | 1.430 | 1.445 | 1.390 | 1.400 | 6,380 | -0.05(-3.45%) |
Feb 22, 2024 | 1.510 | 1.572 | 1.450 | 1.450 | 4,592 | -0.06(-3.97%) |
Feb 21, 2024 | 1.450 | 1.620 | 1.450 | 1.510 | 18,216 | +0.06(+4.14%) |
Feb 20, 2024 | 1.460 | 1.520 | 1.400 | 1.450 | 14,261 | -0.04(-2.68%) |
Feb 16, 2024 | 1.440 | 1.519 | 1.428 | 1.490 | 10,255 | +0.05(+3.47%) |
Feb 15, 2024 | 1.440 | 1.440 | 1.391 | 1.440 | 7,242 | +0.02(+1.41%) |
Feb 14, 2024 | 1.420 | 1.570 | 1.319 | 1.420 | 34,180 | -0.02(-1.39%) |
Feb 13, 2024 | 1.470 | 1.499 | 1.410 | 1.440 | 24,136 | -0.03(-2.09%) |
Feb 12, 2024 | 1.540 | 1.550 | 1.460 | 1.471 | 21,328 | -0.13(-8.07%) |
Feb 09, 2024 | 1.660 | 1.720 | 1.460 | 1.600 | 25,791 | -0.02(-1.23%) |
Feb 08, 2024 | 1.560 | 1.642 | 1.560 | 1.620 | 31,606 | +0.08(+5.19%) |
Feb 07, 2024 | 1.390 | 1.599 | 1.370 | 1.540 | 54,538 | +0.17(+12.41%) |
Feb 06, 2024 | 1.370 | 1.376 | 1.300 | 1.370 | 6,841 | +0.01(+0.74%) |
Feb 05, 2024 | 1.350 | 1.398 | 1.320 | 1.360 | 22,243 | +0.05(+3.82%) |
Feb 02, 2024 | 1.340 | 1.390 | 1.310 | 1.310 | 11,767 | -0.04(-2.96%) |
Feb 01, 2024 | 1.340 | 1.390 | 1.335 | 1.350 | 7,474 | -0.01(-0.74%) |
Jan 31, 2024 | 1.330 | 1.378 | 1.200 | 1.360 | 38,017 | +0.10(+7.60%) |
Jan 30, 2024 | 1.330 | 1.390 | 1.250 | 1.264 | 25,068 | -0.09(-6.38%) |
Jan 29, 2024 | 1.300 | 1.350 | 1.240 | 1.350 | 16,821 | +0.06(+4.65%) |
Jan 26, 2024 | 1.260 | 1.340 | 1.180 | 1.290 | 7,739 | +0.02(+1.57%) |
Jan 25, 2024 | 1.210 | 1.300 | 1.180 | 1.270 | 10,761 | +0.04(+3.25%) |
Jan 24, 2024 | 1.260 | 1.290 | 1.125 | 1.230 | 22,616 | -0.04(-3.15%) |
Jan 23, 2024 | 1.255 | 1.270 | 1.185 | 1.270 | 11,210 | +0.08(+6.72%) |
Jan 22, 2024 | 1.220 | 1.220 | 1.123 | 1.190 | 12,365 | +0.08(+7.21%) |
Jan 19, 2024 | 1.080 | 1.130 | 1.021 | 1.110 | 25,374 | +0.03(+2.78%) |
Jan 18, 2024 | 1.180 | 1.180 | 1.020 | 1.080 | 72,010 | -0.12(-10.00%) |
Jan 17, 2024 | 1.550 | 1.630 | 1.180 | 1.200 | 144,198 | -0.40(-25.00%) |
Jan 16, 2024 | 1.780 | 1.780 | 1.570 | 1.600 | 58,733 | -0.10(-5.88%) |
Jan 12, 2024 | 1.940 | 1.990 | 1.680 | 1.700 | 181,692 | -0.48(-21.94%) |
Jan 11, 2024 | 2.180 | 2.670 | 2.110 | 2.178 | 1,142,656 | +0.12(+5.71%) |
Jan 10, 2024 | 1.890 | 2.075 | 1.780 | 2.060 | 94,306 | +0.22(+11.96%) |
Jan 09, 2024 | 1.850 | 1.934 | 1.820 | 1.840 | 19,996 | -0.03(-1.60%) |
Jan 08, 2024 | 1.930 | 1.990 | 1.810 | 1.870 | 39,080 | +0.00(+0.00%) |
Jan 05, 2024 | 1.750 | 1.915 | 1.750 | 1.870 | 33,701 | +0.10(+5.46%) |
Jan 04, 2024 | 1.820 | 1.820 | 1.739 | 1.773 | 18,986 | -0.03(-1.49%) |
Jan 03, 2024 | 1.810 | 1.850 | 1.790 | 1.800 | 16,967 | -0.07(-3.75%) |
Jan 02, 2024 | 1.770 | 1.990 | 1.770 | 1.870 | 70,352 | -0.06(-3.10%) |
Dec 29, 2023 | 1.650 | 1.937 | 1.600 | 1.930 | 108,317 | +0.23(+13.52%) |
Dec 28, 2023 | 1.670 | 1.740 | 1.670 | 1.700 | 37,673 | +0.04(+2.41%) |
Dec 27, 2023 | 1.620 | 1.739 | 1.590 | 1.660 | 45,049 | +0.06(+3.75%) |
Dec 26, 2023 | 1.610 | 1.640 | 1.550 | 1.600 | 42,677 | -0.01(-0.62%) |
Dec 22, 2023 | 1.690 | 1.690 | 1.583 | 1.610 | 38,474 | -0.05(-3.01%) |
Dec 21, 2023 | 1.720 | 1.720 | 1.580 | 1.660 | 46,197 | -0.11(-6.21%) |
Dec 20, 2023 | 1.700 | 1.840 | 1.600 | 1.770 | 51,457 | +0.11(+6.62%) |
Dec 19, 2023 | 1.660 | 1.700 | 1.552 | 1.660 | 9,145 | +0.09(+5.74%) |
Dec 18, 2023 | 1.630 | 1.700 | 1.520 | 1.570 | 29,432 | -0.10(-5.99%) |
Dec 15, 2023 | 1.730 | 1.730 | 1.670 | 1.670 | 46,913 | -0.01(-0.60%) |
Dec 14, 2023 | 1.750 | 1.840 | 1.680 | 1.680 | 83,031 | +0.01(+0.60%) |
Dec 13, 2023 | 1.740 | 1.740 | 1.640 | 1.670 | 25,803 | -0.04(-2.34%) |
Dec 12, 2023 | 1.720 | 1.750 | 1.680 | 1.710 | 16,549 | -0.01(-0.58%) |
Dec 11, 2023 | 1.790 | 1.790 | 1.710 | 1.720 | 17,818 | +0.01(+0.58%) |
Dec 08, 2023 | 1.780 | 1.780 | 1.710 | 1.710 | 36,741 | -0.07(-3.85%) |
Dec 07, 2023 | 1.760 | 1.780 | 1.745 | 1.778 | 12,814 | +0.04(+2.21%) |
Dec 06, 2023 | 1.800 | 1.840 | 1.720 | 1.740 | 4,089 | -0.02(-1.14%) |
Dec 05, 2023 | 1.800 | 1.800 | 1.750 | 1.760 | 6,102 | -0.04(-2.22%) |
Dec 04, 2023 | 1.780 | 1.840 | 1.762 | 1.800 | 2,654 | +0.00(+0.00%) |