Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.350 | 1.430 | 1.300 | 1.390 | 16,743 | -0.02(-1.42%) |
Feb 28, 2024 | 1.410 | 1.410 | 1.320 | 1.410 | 3,496 | +0.01(+0.71%) |
Feb 27, 2024 | 1.380 | 1.450 | 1.350 | 1.400 | 15,782 | +0.02(+1.45%) |
Feb 26, 2024 | 1.510 | 1.540 | 1.350 | 1.380 | 30,908 | -0.14(-9.21%) |
Feb 23, 2024 | 1.400 | 1.540 | 1.400 | 1.520 | 15,917 | -0.03(-1.94%) |
Feb 22, 2024 | 1.600 | 1.600 | 1.370 | 1.550 | 40,526 | -0.02(-1.27%) |
Feb 21, 2024 | 1.660 | 1.660 | 1.500 | 1.570 | 19,296 | -0.08(-4.85%) |
Feb 20, 2024 | 1.710 | 1.710 | 1.590 | 1.650 | 5,791 | +0.00(+0.00%) |
Feb 16, 2024 | 1.640 | 1.750 | 1.600 | 1.650 | 48,196 | -0.04(-2.37%) |
Feb 15, 2024 | 1.500 | 1.810 | 1.500 | 1.690 | 226,951 | +0.11(+6.96%) |
Feb 14, 2024 | 1.500 | 1.580 | 1.490 | 1.580 | 52,520 | +0.00(+0.00%) |
Feb 13, 2024 | 1.500 | 1.580 | 1.500 | 1.580 | 2,727 | +0.02(+1.28%) |
Feb 12, 2024 | 1.510 | 1.560 | 1.390 | 1.560 | 25,279 | +0.08(+5.41%) |
Feb 09, 2024 | 1.380 | 1.480 | 1.370 | 1.480 | 6,760 | +0.04(+2.78%) |
Feb 08, 2024 | 1.380 | 1.440 | 1.350 | 1.440 | 7,710 | +0.01(+0.70%) |
Feb 07, 2024 | 1.350 | 1.440 | 1.350 | 1.430 | 1,827 | +0.01(+0.70%) |
Feb 06, 2024 | 1.340 | 1.420 | 1.340 | 1.420 | 558 | +0.00(+0.00%) |
Feb 05, 2024 | 1.420 | 1.420 | 1.420 | 1.420 | 459 | +0.00(+0.00%) |
Feb 02, 2024 | 1.340 | 1.420 | 1.340 | 1.420 | 959 | +0.00(+0.00%) |
Feb 01, 2024 | 1.380 | 1.420 | 1.370 | 1.420 | 780 | +0.02(+1.43%) |
Jan 31, 2024 | 1.360 | 1.400 | 1.344 | 1.400 | 2,270 | +0.10(+7.69%) |
Jan 30, 2024 | 1.390 | 1.410 | 1.280 | 1.300 | 12,924 | -0.14(-9.72%) |
Jan 29, 2024 | 1.420 | 1.440 | 1.331 | 1.440 | 3,399 | +0.01(+0.70%) |
Jan 26, 2024 | 1.370 | 1.430 | 1.370 | 1.430 | 639 | +0.00(+0.00%) |
Jan 25, 2024 | 1.440 | 1.440 | 1.355 | 1.430 | 6,265 | +0.00(+0.01%) |
Jan 24, 2024 | 1.400 | 1.430 | 1.380 | 1.430 | 3,282 | +0.03(+2.14%) |
Jan 23, 2024 | 1.420 | 1.420 | 1.375 | 1.400 | 1,328 | +0.01(+0.72%) |
Jan 22, 2024 | 1.340 | 1.420 | 1.340 | 1.390 | 3,374 | -0.05(-3.47%) |
Jan 19, 2024 | 1.430 | 1.440 | 1.350 | 1.440 | 9,755 | +0.03(+2.13%) |
Jan 18, 2024 | 1.490 | 1.500 | 1.350 | 1.410 | 12,655 | -0.12(-7.84%) |
Jan 17, 2024 | 1.495 | 1.548 | 1.430 | 1.530 | 8,469 | +0.01(+0.66%) |
Jan 16, 2024 | 1.570 | 1.570 | 1.450 | 1.520 | 16,191 | -0.04(-2.56%) |
Jan 12, 2024 | 1.520 | 1.570 | 1.510 | 1.560 | 2,602 | -0.04(-2.50%) |
Jan 11, 2024 | 1.530 | 1.600 | 1.530 | 1.600 | 2,133 | +0.04(+2.56%) |
Jan 10, 2024 | 1.540 | 1.580 | 1.450 | 1.560 | 5,956 | -0.01(-0.64%) |
Jan 09, 2024 | 1.510 | 1.570 | 1.500 | 1.570 | 3,135 | +0.02(+1.29%) |
Jan 08, 2024 | 1.490 | 1.550 | 1.470 | 1.550 | 3,201 | +0.01(+0.65%) |
Jan 05, 2024 | 1.560 | 1.610 | 1.460 | 1.540 | 5,575 | -0.05(-3.14%) |
Jan 04, 2024 | 1.540 | 1.600 | 1.510 | 1.590 | 8,410 | -0.02(-1.24%) |
Jan 03, 2024 | 1.620 | 1.620 | 1.470 | 1.610 | 14,413 | +0.00(+0.00%) |
Jan 02, 2024 | 1.580 | 1.630 | 1.530 | 1.610 | 30,436 | -0.03(-1.83%) |
Dec 29, 2023 | 1.570 | 1.650 | 1.540 | 1.640 | 24,680 | -0.01(-0.61%) |
Dec 28, 2023 | 1.700 | 1.700 | 1.560 | 1.650 | 25,841 | -0.01(-0.60%) |
Dec 27, 2023 | 1.660 | 1.740 | 1.610 | 1.660 | 11,664 | -0.06(-3.49%) |
Dec 26, 2023 | 1.720 | 1.740 | 1.690 | 1.720 | 6,125 | +0.02(+1.18%) |
Dec 22, 2023 | 1.650 | 1.710 | 1.610 | 1.700 | 8,010 | -0.01(-0.58%) |
Dec 21, 2023 | 1.700 | 1.730 | 1.610 | 1.710 | 14,121 | -0.02(-1.16%) |
Dec 20, 2023 | 1.740 | 1.740 | 1.710 | 1.730 | 5,933 | -0.01(-0.57%) |
Dec 19, 2023 | 1.730 | 1.780 | 1.700 | 1.740 | 8,744 | -0.05(-2.79%) |
Dec 18, 2023 | 1.790 | 1.800 | 1.742 | 1.790 | 4,227 | +0.00(+0.00%) |
Dec 15, 2023 | 1.730 | 1.820 | 1.680 | 1.790 | 4,581 | +0.00(+0.00%) |
Dec 14, 2023 | 1.760 | 1.790 | 1.700 | 1.790 | 9,698 | +0.00(+0.00%) |
Dec 13, 2023 | 1.710 | 1.790 | 1.710 | 1.790 | 49,163 | +0.04(+2.29%) |
Dec 12, 2023 | 1.740 | 1.750 | 1.680 | 1.750 | 2,474 | +0.01(+0.57%) |
Dec 11, 2023 | 1.640 | 1.740 | 1.640 | 1.740 | 3,453 | +0.01(+0.58%) |
Dec 08, 2023 | 1.670 | 1.730 | 1.650 | 1.730 | 1,416 | +0.00(+0.00%) |
Dec 07, 2023 | 1.720 | 1.730 | 1.650 | 1.730 | 4,820 | +0.01(+0.58%) |
Dec 06, 2023 | 1.710 | 1.720 | 1.671 | 1.720 | 3,751 | +0.04(+2.38%) |
Dec 05, 2023 | 1.520 | 1.680 | 1.520 | 1.680 | 34,359 | +0.16(+10.53%) |
Dec 04, 2023 | 1.510 | 1.520 | 1.505 | 1.520 | 2,146 | +0.00(+0.00%) |