Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.580 | 1.635 | 1.540 | 1.580 | 1,965,242 | +0.04(+2.60%) |
Feb 28, 2024 | 1.680 | 1.680 | 1.540 | 1.540 | 2,501,787 | -0.10(-6.10%) |
Feb 27, 2024 | 1.510 | 1.680 | 1.480 | 1.640 | 4,197,992 | +0.13(+8.61%) |
Feb 26, 2024 | 1.380 | 1.540 | 1.370 | 1.510 | 2,929,298 | +0.16(+11.85%) |
Feb 23, 2024 | 1.400 | 1.400 | 1.320 | 1.350 | 3,082,993 | -0.04(-2.88%) |
Feb 22, 2024 | 1.420 | 1.465 | 1.380 | 1.390 | 2,311,621 | -0.03(-2.11%) |
Feb 21, 2024 | 1.460 | 1.475 | 1.410 | 1.420 | 1,853,584 | -0.02(-1.39%) |
Feb 20, 2024 | 1.460 | 1.510 | 1.420 | 1.440 | 2,486,086 | -0.01(-0.69%) |
Feb 16, 2024 | 1.450 | 1.480 | 1.430 | 1.450 | 1,936,196 | -0.02(-1.36%) |
Feb 15, 2024 | 1.530 | 1.540 | 1.400 | 1.470 | 3,554,776 | -0.06(-3.92%) |
Feb 14, 2024 | 1.550 | 1.580 | 1.520 | 1.530 | 1,429,153 | +0.01(+0.66%) |
Feb 13, 2024 | 1.620 | 1.634 | 1.500 | 1.520 | 2,112,363 | -0.10(-6.17%) |
Feb 12, 2024 | 1.620 | 1.670 | 1.610 | 1.620 | 1,895,762 | -0.02(-1.22%) |
Feb 09, 2024 | 1.640 | 1.641 | 1.620 | 1.640 | 1,329,705 | +0.01(+0.61%) |
Feb 08, 2024 | 1.640 | 1.685 | 1.620 | 1.630 | 1,438,070 | -0.02(-1.21%) |
Feb 07, 2024 | 1.700 | 1.700 | 1.625 | 1.650 | 1,178,138 | -0.03(-1.79%) |
Feb 06, 2024 | 1.630 | 1.730 | 1.630 | 1.680 | 1,277,146 | +0.03(+1.82%) |
Feb 05, 2024 | 1.650 | 1.690 | 1.590 | 1.650 | 1,006,026 | +0.00(+0.00%) |
Feb 02, 2024 | 1.710 | 1.710 | 1.620 | 1.650 | 1,373,581 | -0.06(-3.51%) |
Feb 01, 2024 | 1.700 | 1.740 | 1.640 | 1.710 | 1,976,556 | +0.03(+1.79%) |
Jan 31, 2024 | 1.650 | 1.780 | 1.590 | 1.680 | 1,964,043 | +0.04(+2.44%) |
Jan 30, 2024 | 1.800 | 1.810 | 1.581 | 1.640 | 3,410,001 | -0.15(-8.38%) |
Jan 29, 2024 | 1.630 | 1.820 | 1.600 | 1.790 | 3,276,056 | +0.17(+10.49%) |
Jan 26, 2024 | 1.480 | 1.640 | 1.480 | 1.620 | 2,121,415 | +0.12(+8.00%) |
Jan 25, 2024 | 1.480 | 1.520 | 1.470 | 1.500 | 864,978 | +0.03(+2.04%) |
Jan 24, 2024 | 1.410 | 1.540 | 1.410 | 1.470 | 1,915,354 | +0.07(+5.00%) |
Jan 23, 2024 | 1.400 | 1.445 | 1.380 | 1.400 | 1,511,697 | +0.01(+0.72%) |
Jan 22, 2024 | 1.410 | 1.430 | 1.390 | 1.390 | 1,785,188 | -0.01(-0.71%) |
Jan 19, 2024 | 1.410 | 1.420 | 1.290 | 1.400 | 2,832,446 | +0.00(+0.00%) |
Jan 18, 2024 | 1.430 | 1.440 | 1.350 | 1.400 | 1,934,040 | -0.02(-1.41%) |
Jan 17, 2024 | 1.440 | 1.480 | 1.400 | 1.420 | 2,260,566 | -0.03(-2.07%) |
Jan 16, 2024 | 1.550 | 1.550 | 1.400 | 1.450 | 3,661,988 | -0.10(-6.45%) |
Jan 12, 2024 | 1.560 | 1.600 | 1.540 | 1.550 | 1,157,916 | +0.00(+0.00%) |
Jan 11, 2024 | 1.560 | 1.580 | 1.510 | 1.550 | 1,305,543 | -0.03(-1.90%) |
Jan 10, 2024 | 1.600 | 1.600 | 1.500 | 1.580 | 1,968,329 | +0.02(+1.28%) |
Jan 09, 2024 | 1.590 | 1.590 | 1.520 | 1.560 | 1,791,490 | -0.01(-0.64%) |
Jan 08, 2024 | 1.490 | 1.580 | 1.430 | 1.570 | 2,534,332 | +0.09(+6.08%) |
Jan 05, 2024 | 1.530 | 1.595 | 1.455 | 1.480 | 2,408,136 | -0.04(-2.63%) |
Jan 04, 2024 | 1.380 | 1.520 | 1.360 | 1.520 | 4,478,471 | +0.15(+10.95%) |
Jan 03, 2024 | 1.290 | 1.380 | 1.270 | 1.370 | 2,879,873 | +0.10(+7.87%) |
Jan 02, 2024 | 1.220 | 1.300 | 1.210 | 1.270 | 1,294,823 | +0.03(+2.42%) |
Dec 29, 2023 | 1.300 | 1.310 | 1.220 | 1.240 | 2,126,669 | -0.04(-3.13%) |
Dec 28, 2023 | 1.180 | 1.310 | 1.180 | 1.280 | 3,841,458 | +0.08(+6.67%) |
Dec 27, 2023 | 1.210 | 1.220 | 1.160 | 1.200 | 1,473,603 | +0.01(+0.84%) |
Dec 26, 2023 | 1.190 | 1.240 | 1.175 | 1.190 | 1,163,101 | +0.00(+0.00%) |
Dec 22, 2023 | 1.220 | 1.221 | 1.160 | 1.190 | 1,482,474 | -0.01(-0.83%) |
Dec 21, 2023 | 1.220 | 1.240 | 1.200 | 1.200 | 1,579,341 | +0.00(+0.00%) |
Dec 20, 2023 | 1.200 | 1.230 | 1.170 | 1.200 | 1,165,018 | +0.01(+0.84%) |
Dec 19, 2023 | 1.190 | 1.210 | 1.150 | 1.190 | 1,458,543 | +0.04(+3.48%) |
Dec 18, 2023 | 1.160 | 1.200 | 1.140 | 1.150 | 1,066,213 | +0.00(+0.00%) |
Dec 15, 2023 | 1.150 | 1.155 | 1.110 | 1.150 | 1,356,736 | +0.02(+1.77%) |
Dec 14, 2023 | 1.140 | 1.159 | 1.105 | 1.130 | 1,295,231 | +0.02(+1.80%) |
Dec 13, 2023 | 1.090 | 1.130 | 1.071 | 1.110 | 1,036,570 | +0.04(+3.74%) |
Dec 12, 2023 | 1.110 | 1.130 | 1.050 | 1.070 | 812,796 | -0.04(-3.60%) |
Dec 11, 2023 | 1.110 | 1.150 | 1.100 | 1.110 | 779,284 | -0.02(-1.77%) |
Dec 08, 2023 | 1.170 | 1.175 | 1.120 | 1.130 | 889,359 | -0.04(-3.42%) |
Dec 07, 2023 | 1.190 | 1.200 | 1.144 | 1.170 | 912,652 | +0.01(+0.86%) |
Dec 06, 2023 | 1.140 | 1.170 | 1.110 | 1.160 | 960,815 | +0.04(+3.57%) |
Dec 05, 2023 | 1.140 | 1.180 | 1.110 | 1.120 | 1,061,448 | -0.03(-2.61%) |
Dec 04, 2023 | 1.090 | 1.180 | 1.070 | 1.150 | 2,060,002 | +0.08(+7.48%) |