Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.460 | 1.460 | 1.440 | 1.460 | 17,724 | +0.00(+0.00%) |
Feb 28, 2024 | 1.480 | 1.510 | 1.420 | 1.460 | 15,947 | -0.03(-2.01%) |
Feb 27, 2024 | 1.490 | 1.495 | 1.420 | 1.490 | 15,725 | -0.02(-1.32%) |
Feb 26, 2024 | 1.510 | 1.540 | 1.445 | 1.510 | 32,014 | +0.05(+3.42%) |
Feb 23, 2024 | 1.450 | 1.488 | 1.410 | 1.460 | 15,377 | -0.06(-3.95%) |
Feb 22, 2024 | 1.590 | 1.600 | 1.464 | 1.520 | 18,462 | -0.04(-2.56%) |
Feb 21, 2024 | 1.440 | 1.560 | 1.360 | 1.560 | 98,448 | +0.19(+13.87%) |
Feb 20, 2024 | 1.420 | 1.420 | 1.370 | 1.370 | 111,367 | -0.04(-2.84%) |
Feb 16, 2024 | 1.429 | 1.429 | 1.380 | 1.410 | 4,533 | +0.00(+0.00%) |
Feb 15, 2024 | 1.380 | 1.430 | 1.380 | 1.410 | 6,011 | -0.02(-1.40%) |
Feb 14, 2024 | 1.420 | 1.430 | 1.360 | 1.430 | 8,134 | +0.03(+2.14%) |
Feb 13, 2024 | 1.420 | 1.450 | 1.385 | 1.400 | 13,461 | -0.01(-0.71%) |
Feb 12, 2024 | 1.400 | 1.490 | 1.400 | 1.410 | 26,752 | -0.01(-0.62%) |
Feb 09, 2024 | 1.430 | 1.430 | 1.380 | 1.419 | 9,710 | +0.02(+1.34%) |
Feb 08, 2024 | 1.400 | 1.427 | 1.375 | 1.400 | 13,943 | +0.02(+1.45%) |
Feb 07, 2024 | 1.400 | 1.410 | 1.380 | 1.380 | 6,534 | -0.02(-1.43%) |
Feb 06, 2024 | 1.400 | 1.440 | 1.370 | 1.400 | 19,465 | -0.02(-1.41%) |
Feb 05, 2024 | 1.500 | 1.500 | 1.410 | 1.420 | 16,439 | -0.06(-4.05%) |
Feb 02, 2024 | 1.480 | 1.513 | 1.440 | 1.480 | 17,123 | +0.03(+2.07%) |
Feb 01, 2024 | 1.480 | 1.540 | 1.430 | 1.450 | 62,121 | -0.03(-2.03%) |
Jan 31, 2024 | 1.520 | 1.540 | 1.470 | 1.480 | 22,197 | -0.04(-2.67%) |
Jan 30, 2024 | 1.490 | 1.530 | 1.480 | 1.521 | 6,414 | +0.03(+2.05%) |
Jan 29, 2024 | 1.520 | 1.520 | 1.480 | 1.490 | 13,758 | -0.04(-2.61%) |
Jan 26, 2024 | 1.560 | 1.580 | 1.510 | 1.530 | 3,844 | -0.02(-1.28%) |
Jan 25, 2024 | 1.600 | 1.600 | 1.510 | 1.550 | 21,552 | -0.01(-0.65%) |
Jan 24, 2024 | 1.600 | 1.628 | 1.525 | 1.560 | 18,360 | +0.01(+0.65%) |
Jan 23, 2024 | 1.610 | 1.610 | 1.540 | 1.550 | 40,626 | -0.05(-3.13%) |
Jan 22, 2024 | 1.565 | 1.610 | 1.565 | 1.600 | 21,838 | +0.02(+1.27%) |
Jan 19, 2024 | 1.580 | 1.580 | 1.541 | 1.580 | 12,741 | +0.00(+0.00%) |
Jan 18, 2024 | 1.540 | 1.606 | 1.540 | 1.580 | 18,514 | +0.01(+0.64%) |
Jan 17, 2024 | 1.660 | 1.660 | 1.570 | 1.570 | 32,896 | -0.05(-3.09%) |
Jan 16, 2024 | 1.620 | 1.650 | 1.620 | 1.620 | 10,346 | +0.01(+0.62%) |
Jan 12, 2024 | 1.660 | 1.682 | 1.610 | 1.610 | 25,622 | -0.07(-4.17%) |
Jan 11, 2024 | 1.640 | 1.705 | 1.637 | 1.680 | 83,793 | +0.05(+3.07%) |
Jan 10, 2024 | 1.670 | 1.750 | 1.620 | 1.630 | 30,726 | -0.07(-4.12%) |
Jan 09, 2024 | 1.750 | 1.800 | 1.700 | 1.700 | 43,179 | -0.09(-5.03%) |
Jan 08, 2024 | 1.820 | 1.930 | 1.770 | 1.790 | 41,103 | +0.03(+1.70%) |
Jan 05, 2024 | 1.680 | 1.770 | 1.670 | 1.760 | 32,870 | +0.08(+4.76%) |
Jan 04, 2024 | 1.680 | 1.730 | 1.645 | 1.680 | 26,713 | +0.00(+0.00%) |
Jan 03, 2024 | 1.740 | 1.740 | 1.670 | 1.680 | 19,888 | -0.01(-0.59%) |
Jan 02, 2024 | 1.650 | 1.740 | 1.620 | 1.690 | 48,406 | +0.03(+1.81%) |
Dec 29, 2023 | 1.610 | 1.710 | 1.582 | 1.660 | 93,233 | +0.06(+3.75%) |
Dec 28, 2023 | 1.610 | 1.670 | 1.590 | 1.600 | 81,991 | -0.02(-1.23%) |
Dec 27, 2023 | 1.900 | 1.900 | 1.470 | 1.620 | 312,118 | -0.25(-13.37%) |
Dec 26, 2023 | 1.540 | 2.061 | 1.540 | 1.870 | 698,457 | +0.33(+21.43%) |
Dec 22, 2023 | 1.540 | 1.650 | 1.510 | 1.540 | 109,187 | -0.04(-2.53%) |
Dec 21, 2023 | 1.790 | 1.790 | 1.510 | 1.580 | 70,353 | +0.04(+2.60%) |
Dec 20, 2023 | 1.460 | 1.740 | 1.460 | 1.540 | 176,867 | +0.09(+6.21%) |
Dec 19, 2023 | 1.390 | 1.500 | 1.330 | 1.450 | 79,876 | +0.01(+0.69%) |
Dec 18, 2023 | 1.350 | 1.520 | 1.310 | 1.440 | 241,226 | -0.06(-3.99%) |
Dec 15, 2023 | 1.450 | 1.700 | 1.270 | 1.500 | 717,266 | -0.41(-21.47%) |
Dec 14, 2023 | 1.900 | 1.990 | 1.760 | 1.910 | 58,691 | +0.00(+0.00%) |
Dec 13, 2023 | 1.890 | 1.955 | 1.850 | 1.910 | 23,739 | -0.01(-0.52%) |
Dec 12, 2023 | 1.920 | 1.970 | 1.910 | 1.920 | 14,992 | -0.04(-2.04%) |
Dec 11, 2023 | 2.000 | 2.178 | 1.905 | 1.960 | 41,891 | -0.04(-2.00%) |
Dec 08, 2023 | 2.050 | 2.090 | 2.000 | 2.000 | 19,848 | -0.05(-2.44%) |
Dec 07, 2023 | 2.130 | 2.155 | 2.020 | 2.050 | 62,499 | -0.11(-5.09%) |
Dec 06, 2023 | 2.120 | 2.220 | 2.100 | 2.160 | 25,244 | +0.05(+2.27%) |
Dec 05, 2023 | 2.140 | 2.205 | 2.070 | 2.112 | 42,738 | -0.07(-3.12%) |
Dec 04, 2023 | 2.240 | 2.390 | 2.130 | 2.180 | 33,624 | -0.04(-1.80%) |