Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.340 | 1.355 | 1.261 | 1.320 | 167,271 | +0.02(+1.54%) |
Feb 28, 2024 | 1.300 | 1.333 | 1.210 | 1.300 | 163,758 | +0.00(+0.00%) |
Feb 27, 2024 | 1.340 | 1.380 | 1.280 | 1.300 | 167,477 | -0.06(-4.41%) |
Feb 26, 2024 | 1.390 | 1.410 | 1.330 | 1.360 | 139,695 | -0.05(-3.55%) |
Feb 23, 2024 | 1.410 | 1.470 | 1.380 | 1.410 | 107,767 | +0.01(+0.71%) |
Feb 22, 2024 | 1.380 | 1.450 | 1.370 | 1.400 | 153,792 | +0.00(+0.00%) |
Feb 21, 2024 | 1.430 | 1.440 | 1.370 | 1.400 | 183,907 | -0.06(-4.11%) |
Feb 20, 2024 | 1.440 | 1.480 | 1.350 | 1.460 | 324,140 | -0.08(-5.19%) |
Feb 16, 2024 | 1.650 | 1.650 | 1.445 | 1.540 | 494,286 | -0.11(-6.67%) |
Feb 15, 2024 | 1.700 | 1.940 | 1.570 | 1.650 | 1,641,479 | -0.70(-29.79%) |
Feb 14, 2024 | 3.180 | 3.930 | 2.110 | 2.350 | 32,880,640 | +0.80(+51.61%) |
Feb 13, 2024 | 1.530 | 1.620 | 1.530 | 1.550 | 71,113 | +0.05(+3.33%) |
Feb 12, 2024 | 1.470 | 1.540 | 1.470 | 1.500 | 35,883 | +0.03(+2.04%) |
Feb 09, 2024 | 1.440 | 1.530 | 1.410 | 1.470 | 26,561 | +0.04(+2.80%) |
Feb 08, 2024 | 1.440 | 1.480 | 1.400 | 1.430 | 30,053 | -0.01(-0.69%) |
Feb 07, 2024 | 1.510 | 1.550 | 1.424 | 1.440 | 54,408 | -0.06(-4.32%) |
Feb 06, 2024 | 1.500 | 1.570 | 1.500 | 1.505 | 77,767 | -0.02(-0.99%) |
Feb 05, 2024 | 1.770 | 1.770 | 1.520 | 1.520 | 128,806 | -0.17(-10.06%) |
Feb 02, 2024 | 1.680 | 1.720 | 1.550 | 1.690 | 77,445 | +0.01(+0.60%) |
Feb 01, 2024 | 1.680 | 1.752 | 1.610 | 1.680 | 22,745 | +0.00(+0.00%) |
Jan 31, 2024 | 1.730 | 1.756 | 1.657 | 1.680 | 46,993 | -0.09(-5.08%) |
Jan 30, 2024 | 1.750 | 1.781 | 1.620 | 1.770 | 65,861 | +0.05(+2.91%) |
Jan 29, 2024 | 1.720 | 1.824 | 1.701 | 1.720 | 97,665 | +0.04(+2.38%) |
Jan 26, 2024 | 1.920 | 1.920 | 1.510 | 1.680 | 139,951 | -0.24(-12.50%) |
Jan 25, 2024 | 1.860 | 1.930 | 1.860 | 1.920 | 97,578 | +0.06(+3.23%) |
Jan 24, 2024 | 1.650 | 1.980 | 1.602 | 1.860 | 357,883 | +0.24(+14.81%) |
Jan 23, 2024 | 1.420 | 1.740 | 1.420 | 1.620 | 233,535 | +0.19(+13.29%) |
Jan 22, 2024 | 1.380 | 1.490 | 1.380 | 1.430 | 40,090 | +0.03(+2.14%) |
Jan 19, 2024 | 1.370 | 1.420 | 1.350 | 1.400 | 21,811 | +0.03(+2.19%) |
Jan 18, 2024 | 1.390 | 1.431 | 1.340 | 1.370 | 16,983 | -0.04(-2.84%) |
Jan 17, 2024 | 1.390 | 1.410 | 1.380 | 1.410 | 12,764 | +0.00(+0.00%) |
Jan 16, 2024 | 1.440 | 1.450 | 1.370 | 1.410 | 33,130 | -0.03(-2.08%) |
Jan 12, 2024 | 1.400 | 1.500 | 1.400 | 1.440 | 55,299 | +0.07(+5.11%) |
Jan 11, 2024 | 1.450 | 1.478 | 1.330 | 1.370 | 34,851 | -0.06(-4.20%) |
Jan 10, 2024 | 1.260 | 1.450 | 1.220 | 1.430 | 148,587 | +0.17(+13.49%) |
Jan 09, 2024 | 1.280 | 1.290 | 1.250 | 1.260 | 29,216 | -0.03(-2.33%) |
Jan 08, 2024 | 1.300 | 1.360 | 1.280 | 1.290 | 19,157 | +0.01(+0.78%) |
Jan 05, 2024 | 1.240 | 1.330 | 1.240 | 1.280 | 44,825 | +0.02(+1.59%) |
Jan 04, 2024 | 1.250 | 1.303 | 1.210 | 1.260 | 39,010 | +0.00(+0.00%) |
Jan 03, 2024 | 1.240 | 1.280 | 1.220 | 1.260 | 38,061 | +0.01(+1.20%) |
Jan 02, 2024 | 1.310 | 1.356 | 1.230 | 1.245 | 75,830 | -0.10(-7.78%) |
Dec 29, 2023 | 1.380 | 1.490 | 1.277 | 1.350 | 146,728 | -0.03(-2.17%) |
Dec 28, 2023 | 1.220 | 1.440 | 1.220 | 1.380 | 322,128 | +0.18(+15.00%) |
Dec 27, 2023 | 1.100 | 1.220 | 1.100 | 1.200 | 268,283 | +0.07(+6.19%) |
Dec 26, 2023 | 1.080 | 1.150 | 1.080 | 1.130 | 44,505 | +0.03(+3.20%) |
Dec 22, 2023 | 1.100 | 1.135 | 1.060 | 1.095 | 48,533 | -0.03(-2.23%) |
Dec 21, 2023 | 1.070 | 1.130 | 1.040 | 1.120 | 104,764 | +0.06(+5.66%) |
Dec 20, 2023 | 1.090 | 1.130 | 1.050 | 1.060 | 64,097 | -0.03(-2.75%) |
Dec 19, 2023 | 1.100 | 1.101 | 1.080 | 1.090 | 33,338 | +0.01(+0.93%) |
Dec 18, 2023 | 1.120 | 1.150 | 1.070 | 1.080 | 51,209 | -0.02(-1.82%) |
Dec 15, 2023 | 1.180 | 1.180 | 1.100 | 1.100 | 65,808 | -0.01(-0.90%) |
Dec 14, 2023 | 1.200 | 1.217 | 1.110 | 1.110 | 58,519 | -0.01(-0.89%) |
Dec 13, 2023 | 1.100 | 1.130 | 1.100 | 1.120 | 17,738 | +0.03(+2.75%) |
Dec 12, 2023 | 1.210 | 1.210 | 1.070 | 1.090 | 67,478 | -0.08(-6.84%) |
Dec 11, 2023 | 1.240 | 1.270 | 1.170 | 1.170 | 57,622 | -0.09(-7.14%) |
Dec 08, 2023 | 1.170 | 1.270 | 1.170 | 1.260 | 64,427 | +0.09(+7.69%) |
Dec 07, 2023 | 1.170 | 1.220 | 1.170 | 1.170 | 27,732 | -0.05(-4.10%) |
Dec 06, 2023 | 1.190 | 1.230 | 1.170 | 1.220 | 43,287 | +0.04(+3.39%) |
Dec 05, 2023 | 1.180 | 1.230 | 1.162 | 1.180 | 31,728 | -0.03(-2.48%) |
Dec 04, 2023 | 1.150 | 1.240 | 1.101 | 1.210 | 96,351 | +0.03(+2.54%) |