Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.160 | 1.300 | 1.120 | 1.240 | 221,824 | -0.05(-3.88%) |
Feb 28, 2024 | 1.210 | 1.310 | 1.151 | 1.290 | 544,850 | +0.04(+3.20%) |
Feb 27, 2024 | 1.130 | 1.280 | 1.130 | 1.250 | 82,771 | +0.08(+6.84%) |
Feb 26, 2024 | 1.200 | 1.285 | 1.120 | 1.170 | 30,157 | -0.06(-4.88%) |
Feb 23, 2024 | 1.260 | 1.272 | 1.210 | 1.230 | 34,907 | -0.09(-6.82%) |
Feb 22, 2024 | 1.180 | 1.320 | 1.180 | 1.320 | 31,366 | +0.11(+9.09%) |
Feb 21, 2024 | 1.310 | 1.320 | 1.201 | 1.210 | 46,306 | -0.14(-10.37%) |
Feb 20, 2024 | 1.400 | 1.400 | 1.300 | 1.350 | 37,933 | -0.05(-3.57%) |
Feb 16, 2024 | 1.390 | 1.460 | 1.390 | 1.400 | 21,412 | +0.00(+0.00%) |
Feb 15, 2024 | 1.500 | 1.500 | 1.181 | 1.400 | 67,889 | -0.10(-6.67%) |
Feb 14, 2024 | 1.530 | 1.547 | 1.350 | 1.500 | 65,227 | -0.05(-3.23%) |
Feb 13, 2024 | 1.490 | 1.590 | 1.490 | 1.550 | 42,066 | +0.01(+0.65%) |
Feb 12, 2024 | 1.530 | 1.600 | 1.500 | 1.540 | 34,735 | -0.04(-2.53%) |
Feb 09, 2024 | 1.600 | 1.650 | 1.500 | 1.580 | 31,800 | -0.01(-0.63%) |
Feb 08, 2024 | 1.710 | 1.710 | 1.590 | 1.590 | 66,124 | -0.07(-4.22%) |
Feb 07, 2024 | 1.660 | 1.746 | 1.580 | 1.660 | 104,537 | -0.16(-8.79%) |
Feb 06, 2024 | 2.120 | 2.650 | 1.630 | 1.820 | 691,745 | -0.07(-3.96%) |
Feb 05, 2024 | 1.470 | 1.960 | 1.470 | 1.895 | 798,528 | +0.44(+29.79%) |
Feb 02, 2024 | 1.640 | 1.640 | 1.270 | 1.460 | 158,462 | -0.08(-5.19%) |
Feb 01, 2024 | 1.500 | 1.580 | 1.500 | 1.540 | 28,177 | +0.04(+2.67%) |
Jan 31, 2024 | 1.570 | 1.629 | 1.450 | 1.500 | 72,285 | -0.07(-4.46%) |
Jan 30, 2024 | 1.680 | 1.790 | 1.550 | 1.570 | 46,879 | -0.08(-4.85%) |
Jan 29, 2024 | 1.550 | 1.718 | 1.550 | 1.650 | 82,661 | +0.10(+6.45%) |
Jan 26, 2024 | 1.650 | 1.650 | 1.540 | 1.550 | 20,095 | -0.05(-3.13%) |
Jan 25, 2024 | 1.730 | 1.990 | 1.510 | 1.600 | 167,545 | -0.19(-10.61%) |
Jan 24, 2024 | 1.820 | 1.820 | 1.670 | 1.790 | 29,472 | +0.04(+2.29%) |
Jan 23, 2024 | 1.580 | 1.805 | 1.560 | 1.750 | 92,045 | +0.15(+9.37%) |
Jan 22, 2024 | 1.610 | 1.830 | 1.480 | 1.600 | 153,985 | -0.12(-6.98%) |
Jan 19, 2024 | 1.680 | 1.780 | 1.665 | 1.720 | 28,224 | -0.02(-1.15%) |
Jan 18, 2024 | 1.670 | 1.820 | 1.670 | 1.740 | 12,606 | -0.05(-2.79%) |
Jan 17, 2024 | 1.820 | 1.840 | 1.700 | 1.790 | 31,012 | +0.01(+0.56%) |
Jan 16, 2024 | 1.700 | 1.980 | 1.670 | 1.780 | 126,461 | +0.01(+0.56%) |
Jan 12, 2024 | 1.770 | 1.920 | 1.651 | 1.770 | 89,924 | -0.01(-0.56%) |
Jan 11, 2024 | 1.780 | 1.838 | 1.740 | 1.780 | 10,651 | +0.00(+0.00%) |
Jan 10, 2024 | 1.780 | 1.850 | 1.750 | 1.780 | 18,829 | +0.00(+0.00%) |
Jan 09, 2024 | 1.760 | 1.871 | 1.750 | 1.780 | 26,019 | +0.01(+0.56%) |
Jan 08, 2024 | 1.770 | 1.820 | 1.720 | 1.770 | 27,047 | +0.03(+1.72%) |
Jan 05, 2024 | 1.650 | 1.790 | 1.650 | 1.740 | 33,546 | +0.07(+4.19%) |
Jan 04, 2024 | 1.590 | 1.756 | 1.590 | 1.670 | 47,536 | +0.02(+1.21%) |
Jan 03, 2024 | 1.590 | 1.690 | 1.590 | 1.650 | 18,739 | +0.02(+1.23%) |
Jan 02, 2024 | 1.610 | 1.700 | 1.560 | 1.630 | 43,144 | +0.08(+5.16%) |
Dec 29, 2023 | 1.900 | 1.910 | 1.490 | 1.550 | 170,122 | -0.38(-19.69%) |
Dec 28, 2023 | 2.040 | 2.040 | 1.805 | 1.930 | 55,142 | -0.01(-0.52%) |
Dec 27, 2023 | 2.280 | 2.280 | 1.850 | 1.940 | 130,924 | -0.32(-14.16%) |
Dec 26, 2023 | 2.290 | 2.300 | 2.069 | 2.260 | 49,911 | +0.09(+4.15%) |
Dec 22, 2023 | 2.100 | 2.180 | 2.035 | 2.170 | 26,353 | +0.05(+2.36%) |
Dec 21, 2023 | 2.440 | 2.510 | 2.080 | 2.120 | 93,274 | -0.02(-0.93%) |
Dec 20, 2023 | 2.750 | 3.050 | 2.000 | 2.140 | 530,757 | -0.32(-13.01%) |
Dec 19, 2023 | 2.520 | 2.709 | 2.270 | 2.460 | 97,891 | -0.06(-2.38%) |
Dec 18, 2023 | 2.770 | 2.770 | 2.520 | 2.520 | 30,875 | -0.15(-5.62%) |
Dec 15, 2023 | 2.980 | 2.980 | 2.670 | 2.670 | 85,709 | -0.12(-4.30%) |
Dec 14, 2023 | 2.840 | 2.950 | 2.765 | 2.790 | 26,547 | -0.02(-0.71%) |
Dec 13, 2023 | 3.050 | 3.050 | 2.710 | 2.810 | 38,707 | -0.10(-3.44%) |
Dec 12, 2023 | 2.900 | 3.005 | 2.800 | 2.910 | 67,929 | +0.02(+0.69%) |
Dec 11, 2023 | 2.880 | 2.940 | 2.750 | 2.890 | 27,457 | +0.05(+1.76%) |
Dec 08, 2023 | 2.980 | 2.980 | 2.800 | 2.840 | 37,199 | +0.01(+0.35%) |
Dec 07, 2023 | 3.000 | 3.080 | 2.820 | 2.830 | 38,688 | -0.18(-5.98%) |
Dec 06, 2023 | 3.100 | 3.200 | 2.850 | 3.010 | 55,207 | +0.01(+0.33%) |
Dec 05, 2023 | 3.000 | 3.015 | 2.850 | 3.000 | 40,216 | +0.00(+0.00%) |
Dec 04, 2023 | 3.050 | 3.050 | 2.792 | 3.000 | 63,007 | -0.03(-0.99%) |