Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.900 | 2.010 | 1.900 | 1.990 | 25,012 | +0.07(+3.65%) |
Feb 28, 2024 | 2.020 | 2.020 | 1.915 | 1.920 | 50,169 | -0.01(-0.52%) |
Feb 27, 2024 | 1.970 | 2.050 | 1.930 | 1.930 | 136,685 | +0.04(+2.12%) |
Feb 26, 2024 | 1.930 | 1.930 | 1.840 | 1.890 | 63,108 | +0.01(+0.53%) |
Feb 23, 2024 | 1.870 | 1.900 | 1.850 | 1.880 | 4,026 | +0.03(+1.62%) |
Feb 22, 2024 | 1.830 | 1.864 | 1.780 | 1.850 | 19,283 | +0.04(+2.21%) |
Feb 21, 2024 | 1.840 | 1.910 | 1.780 | 1.810 | 29,770 | -0.03(-1.63%) |
Feb 20, 2024 | 2.020 | 2.050 | 1.840 | 1.840 | 51,828 | -0.13(-6.60%) |
Feb 16, 2024 | 1.959 | 1.970 | 1.902 | 1.970 | 31,260 | +0.03(+1.55%) |
Feb 15, 2024 | 1.930 | 1.973 | 1.905 | 1.940 | 18,476 | +0.01(+0.52%) |
Feb 14, 2024 | 1.820 | 1.950 | 1.820 | 1.930 | 47,757 | +0.16(+9.04%) |
Feb 13, 2024 | 1.970 | 1.988 | 1.730 | 1.770 | 62,982 | -0.18(-9.23%) |
Feb 12, 2024 | 1.890 | 2.060 | 1.870 | 1.950 | 291,984 | +0.16(+8.94%) |
Feb 09, 2024 | 1.690 | 1.850 | 1.682 | 1.790 | 31,615 | +0.11(+6.55%) |
Feb 08, 2024 | 1.710 | 1.760 | 1.680 | 1.680 | 4,324 | -0.05(-2.89%) |
Feb 07, 2024 | 1.780 | 1.790 | 1.720 | 1.730 | 36,281 | +0.00(+0.00%) |
Feb 06, 2024 | 1.720 | 1.820 | 1.690 | 1.730 | 35,255 | +0.05(+2.98%) |
Feb 05, 2024 | 1.740 | 1.780 | 1.680 | 1.680 | 32,914 | -0.06(-3.45%) |
Feb 02, 2024 | 1.800 | 1.810 | 1.720 | 1.740 | 52,607 | -0.01(-0.57%) |
Feb 01, 2024 | 1.570 | 1.840 | 1.550 | 1.750 | 331,195 | +0.20(+12.90%) |
Jan 31, 2024 | 1.520 | 1.580 | 1.520 | 1.550 | 18,447 | +0.00(+0.00%) |
Jan 30, 2024 | 1.540 | 1.600 | 1.540 | 1.550 | 18,816 | +0.00(+0.00%) |
Jan 29, 2024 | 1.530 | 1.590 | 1.530 | 1.550 | 59,693 | +0.00(+0.00%) |
Jan 26, 2024 | 1.520 | 1.560 | 1.520 | 1.550 | 11,120 | +0.01(+0.65%) |
Jan 25, 2024 | 1.550 | 1.570 | 1.510 | 1.540 | 20,496 | -0.01(-0.65%) |
Jan 24, 2024 | 1.540 | 1.580 | 1.520 | 1.550 | 23,490 | +0.03(+1.97%) |
Jan 23, 2024 | 1.610 | 1.670 | 1.520 | 1.520 | 19,449 | -0.04(-2.56%) |
Jan 22, 2024 | 1.500 | 1.600 | 1.500 | 1.560 | 26,362 | +0.04(+2.63%) |
Jan 19, 2024 | 1.570 | 1.575 | 1.510 | 1.520 | 7,914 | -0.02(-1.30%) |
Jan 18, 2024 | 1.520 | 1.590 | 1.500 | 1.540 | 28,715 | +0.01(+0.65%) |
Jan 17, 2024 | 1.560 | 1.590 | 1.520 | 1.530 | 25,376 | -0.06(-3.77%) |
Jan 16, 2024 | 1.590 | 1.616 | 1.570 | 1.590 | 21,397 | -0.03(-1.85%) |
Jan 12, 2024 | 1.620 | 1.640 | 1.540 | 1.620 | 20,430 | -0.01(-0.61%) |
Jan 11, 2024 | 1.615 | 1.650 | 1.601 | 1.630 | 5,913 | +0.02(+1.24%) |
Jan 10, 2024 | 1.630 | 1.640 | 1.530 | 1.610 | 48,128 | +0.02(+1.26%) |
Jan 09, 2024 | 1.620 | 1.650 | 1.550 | 1.590 | 23,819 | -0.05(-3.05%) |
Jan 08, 2024 | 1.590 | 1.650 | 1.570 | 1.640 | 13,794 | +0.06(+3.80%) |
Jan 05, 2024 | 1.660 | 1.710 | 1.540 | 1.580 | 109,073 | -0.06(-3.66%) |
Jan 04, 2024 | 1.740 | 1.740 | 1.610 | 1.640 | 44,523 | -0.08(-4.65%) |
Jan 03, 2024 | 1.700 | 1.730 | 1.631 | 1.720 | 20,952 | +0.02(+1.18%) |
Jan 02, 2024 | 1.620 | 1.750 | 1.620 | 1.700 | 58,367 | +0.04(+2.41%) |
Dec 29, 2023 | 1.630 | 1.700 | 1.630 | 1.660 | 17,620 | -0.01(-0.60%) |
Dec 28, 2023 | 1.620 | 1.680 | 1.620 | 1.670 | 75,957 | +0.07(+4.37%) |
Dec 27, 2023 | 1.735 | 1.735 | 1.600 | 1.600 | 57,713 | -0.11(-6.43%) |
Dec 26, 2023 | 1.730 | 1.770 | 1.700 | 1.710 | 93,795 | -0.02(-1.16%) |
Dec 22, 2023 | 1.720 | 1.800 | 1.700 | 1.730 | 64,787 | +0.01(+0.58%) |
Dec 21, 2023 | 1.660 | 1.770 | 1.650 | 1.720 | 75,652 | +0.09(+5.52%) |
Dec 20, 2023 | 1.670 | 1.670 | 1.610 | 1.630 | 75,498 | -0.03(-1.81%) |
Dec 19, 2023 | 1.580 | 1.671 | 1.550 | 1.660 | 76,033 | +0.12(+7.79%) |
Dec 18, 2023 | 1.560 | 1.610 | 1.540 | 1.540 | 49,628 | +0.03(+1.99%) |
Dec 15, 2023 | 1.570 | 1.620 | 1.510 | 1.510 | 35,663 | -0.07(-4.43%) |
Dec 14, 2023 | 1.550 | 1.670 | 1.550 | 1.580 | 111,636 | +0.02(+1.28%) |
Dec 13, 2023 | 1.510 | 1.620 | 1.510 | 1.560 | 20,919 | +0.03(+1.96%) |
Dec 12, 2023 | 1.570 | 1.630 | 1.520 | 1.530 | 18,312 | -0.03(-1.92%) |
Dec 11, 2023 | 1.630 | 1.630 | 1.560 | 1.560 | 19,705 | -0.07(-4.29%) |
Dec 08, 2023 | 1.690 | 1.690 | 1.600 | 1.630 | 47,377 | +0.03(+1.87%) |
Dec 07, 2023 | 1.640 | 1.640 | 1.580 | 1.600 | 7,456 | +0.01(+0.63%) |
Dec 06, 2023 | 1.630 | 1.630 | 1.590 | 1.590 | 31,381 | -0.03(-1.85%) |
Dec 05, 2023 | 1.660 | 1.660 | 1.600 | 1.620 | 11,698 | -0.01(-0.61%) |
Dec 04, 2023 | 1.620 | 1.750 | 1.610 | 1.630 | 42,798 | +0.00(+0.00%) |