Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.710 | 1.920 | 1.710 | 1.780 | 263,193 | +0.04(+2.30%) |
Feb 28, 2024 | 1.630 | 1.760 | 1.570 | 1.740 | 376,526 | +0.09(+5.45%) |
Feb 27, 2024 | 1.480 | 1.739 | 1.480 | 1.650 | 1,003,176 | +0.15(+10.00%) |
Feb 26, 2024 | 1.530 | 1.550 | 1.490 | 1.500 | 236,565 | -0.01(-0.66%) |
Feb 23, 2024 | 1.470 | 1.540 | 1.400 | 1.510 | 456,366 | +0.04(+2.72%) |
Feb 22, 2024 | 1.550 | 1.550 | 1.460 | 1.470 | 227,452 | -0.04(-2.65%) |
Feb 21, 2024 | 1.550 | 1.550 | 1.490 | 1.510 | 93,527 | -0.02(-1.31%) |
Feb 20, 2024 | 1.530 | 1.570 | 1.500 | 1.530 | 111,631 | -0.02(-1.29%) |
Feb 16, 2024 | 1.560 | 1.580 | 1.510 | 1.550 | 465,143 | +0.01(+0.65%) |
Feb 15, 2024 | 1.490 | 1.600 | 1.480 | 1.540 | 174,483 | +0.07(+4.76%) |
Feb 14, 2024 | 1.600 | 1.620 | 1.470 | 1.470 | 631,650 | -0.11(-6.96%) |
Feb 13, 2024 | 1.590 | 1.705 | 1.560 | 1.580 | 278,883 | -0.07(-4.24%) |
Feb 12, 2024 | 1.540 | 1.720 | 1.540 | 1.650 | 842,167 | +0.13(+8.55%) |
Feb 09, 2024 | 1.620 | 1.650 | 1.518 | 1.520 | 126,770 | -0.06(-3.80%) |
Feb 08, 2024 | 1.600 | 1.700 | 1.570 | 1.580 | 201,167 | +0.01(+0.64%) |
Feb 07, 2024 | 1.700 | 1.700 | 1.570 | 1.570 | 74,199 | -0.07(-4.27%) |
Feb 06, 2024 | 1.570 | 1.650 | 1.570 | 1.640 | 56,479 | +0.05(+3.14%) |
Feb 05, 2024 | 1.620 | 1.628 | 1.570 | 1.590 | 41,764 | -0.03(-1.85%) |
Feb 02, 2024 | 1.700 | 1.720 | 1.620 | 1.620 | 49,611 | -0.08(-4.71%) |
Feb 01, 2024 | 1.650 | 1.760 | 1.632 | 1.700 | 90,538 | +0.08(+4.94%) |
Jan 31, 2024 | 1.650 | 1.710 | 1.610 | 1.620 | 36,840 | -0.03(-1.82%) |
Jan 30, 2024 | 1.740 | 1.740 | 1.640 | 1.650 | 49,585 | -0.07(-4.07%) |
Jan 29, 2024 | 1.560 | 1.740 | 1.560 | 1.720 | 118,745 | +0.18(+11.69%) |
Jan 26, 2024 | 1.530 | 1.620 | 1.450 | 1.540 | 129,008 | +0.04(+2.67%) |
Jan 25, 2024 | 1.680 | 1.680 | 1.500 | 1.500 | 195,263 | -0.10(-6.25%) |
Jan 24, 2024 | 1.710 | 1.757 | 1.600 | 1.600 | 151,095 | -0.12(-6.98%) |
Jan 23, 2024 | 1.650 | 1.760 | 1.650 | 1.720 | 128,454 | +0.07(+4.24%) |
Jan 22, 2024 | 1.600 | 1.665 | 1.600 | 1.650 | 41,594 | +0.05(+3.12%) |
Jan 19, 2024 | 1.560 | 1.670 | 1.560 | 1.600 | 112,261 | +0.00(+0.00%) |
Jan 18, 2024 | 1.610 | 1.620 | 1.570 | 1.600 | 45,453 | -0.02(-1.23%) |
Jan 17, 2024 | 1.630 | 1.640 | 1.550 | 1.620 | 114,787 | -0.03(-1.82%) |
Jan 16, 2024 | 1.730 | 1.740 | 1.640 | 1.650 | 103,197 | -0.08(-4.62%) |
Jan 12, 2024 | 1.760 | 1.842 | 1.670 | 1.730 | 187,088 | -0.02(-1.14%) |
Jan 11, 2024 | 1.950 | 1.960 | 1.740 | 1.750 | 514,491 | -0.24(-12.06%) |
Jan 10, 2024 | 2.060 | 2.100 | 1.930 | 1.990 | 442,274 | -0.04(-1.97%) |
Jan 09, 2024 | 1.930 | 2.070 | 1.810 | 2.030 | 661,171 | +0.13(+6.84%) |
Jan 08, 2024 | 1.800 | 1.912 | 1.720 | 1.900 | 413,734 | +0.11(+6.15%) |
Jan 05, 2024 | 1.850 | 1.850 | 1.700 | 1.790 | 403,667 | -0.04(-2.19%) |
Jan 04, 2024 | 1.690 | 1.850 | 1.655 | 1.830 | 1,035,123 | +0.23(+14.38%) |
Jan 03, 2024 | 1.640 | 1.640 | 1.580 | 1.600 | 68,371 | -0.04(-2.44%) |
Jan 02, 2024 | 1.640 | 1.730 | 1.630 | 1.640 | 126,324 | +0.01(+0.61%) |
Dec 29, 2023 | 1.650 | 1.710 | 1.555 | 1.630 | 239,027 | -0.03(-1.81%) |
Dec 28, 2023 | 1.850 | 1.850 | 1.650 | 1.660 | 336,005 | -0.15(-8.29%) |
Dec 27, 2023 | 1.660 | 1.840 | 1.650 | 1.810 | 376,423 | +0.12(+7.10%) |
Dec 26, 2023 | 1.750 | 1.760 | 1.680 | 1.690 | 158,657 | -0.02(-1.17%) |
Dec 22, 2023 | 1.450 | 1.770 | 1.450 | 1.710 | 574,401 | +0.23(+15.54%) |
Dec 21, 2023 | 1.540 | 1.540 | 1.430 | 1.480 | 358,783 | -0.01(-0.67%) |
Dec 20, 2023 | 1.420 | 1.540 | 1.390 | 1.490 | 406,113 | +0.04(+2.76%) |
Dec 19, 2023 | 1.400 | 1.480 | 1.400 | 1.450 | 255,389 | +0.04(+2.84%) |
Dec 18, 2023 | 1.320 | 1.425 | 1.300 | 1.410 | 373,433 | +0.10(+7.63%) |
Dec 15, 2023 | 1.400 | 1.410 | 1.310 | 1.310 | 382,368 | -0.06(-4.38%) |
Dec 14, 2023 | 1.410 | 1.440 | 1.355 | 1.370 | 363,607 | -0.03(-2.14%) |
Dec 13, 2023 | 1.420 | 1.440 | 1.380 | 1.400 | 383,032 | -0.02(-1.41%) |
Dec 12, 2023 | 1.370 | 1.500 | 1.370 | 1.420 | 318,258 | +0.02(+1.43%) |
Dec 11, 2023 | 1.400 | 1.440 | 1.384 | 1.400 | 250,578 | -0.04(-2.78%) |
Dec 08, 2023 | 1.370 | 1.500 | 1.350 | 1.440 | 272,254 | +0.04(+2.86%) |
Dec 07, 2023 | 1.470 | 1.480 | 1.320 | 1.400 | 379,368 | -0.10(-6.67%) |
Dec 06, 2023 | 1.390 | 1.550 | 1.370 | 1.500 | 392,868 | +0.10(+7.14%) |
Dec 05, 2023 | 1.400 | 1.450 | 1.350 | 1.400 | 120,547 | -0.01(-0.71%) |
Dec 04, 2023 | 1.350 | 1.440 | 1.300 | 1.410 | 137,253 | +0.06(+4.44%) |