Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.450 | 1.620 | 1.384 | 1.620 | 63,186 | +0.18(+12.48%) |
Feb 28, 2024 | 1.400 | 1.440 | 1.348 | 1.440 | 19,312 | +0.03(+2.13%) |
Feb 27, 2024 | 1.460 | 1.660 | 1.400 | 1.410 | 169,085 | +0.00(+0.21%) |
Feb 26, 2024 | 1.313 | 1.470 | 1.313 | 1.407 | 12,248 | +0.11(+8.24%) |
Feb 23, 2024 | 1.360 | 1.360 | 1.300 | 1.300 | 2,994 | -0.08(-6.07%) |
Feb 22, 2024 | 1.438 | 1.442 | 1.200 | 1.384 | 23,056 | -0.13(-8.34%) |
Feb 21, 2024 | 1.570 | 1.570 | 1.510 | 1.510 | 1,381 | +0.05(+3.42%) |
Feb 20, 2024 | 1.291 | 1.680 | 1.291 | 1.460 | 37,764 | -0.02(-1.35%) |
Feb 16, 2024 | 1.440 | 1.520 | 1.400 | 1.480 | 14,541 | +0.10(+7.25%) |
Feb 15, 2024 | 1.240 | 1.550 | 1.225 | 1.380 | 23,674 | +0.08(+6.15%) |
Feb 14, 2024 | 1.242 | 1.350 | 1.211 | 1.300 | 17,271 | +0.08(+6.56%) |
Feb 13, 2024 | 1.250 | 1.250 | 1.190 | 1.220 | 8,492 | +0.02(+1.67%) |
Feb 12, 2024 | 1.200 | 1.200 | 1.160 | 1.200 | 7,117 | +0.00(+0.09%) |
Feb 09, 2024 | 1.170 | 1.299 | 1.170 | 1.199 | 16,355 | -0.06(-4.71%) |
Feb 08, 2024 | 1.300 | 1.300 | 1.140 | 1.258 | 18,520 | -0.04(-2.98%) |
Feb 07, 2024 | 1.250 | 1.297 | 1.250 | 1.297 | 952 | +0.00(+0.29%) |
Feb 06, 2024 | 1.200 | 1.293 | 1.150 | 1.293 | 2,573 | +0.07(+5.98%) |
Feb 05, 2024 | 1.220 | 1.250 | 1.200 | 1.220 | 4,454 | -0.01(-0.82%) |
Feb 02, 2024 | 1.340 | 1.340 | 1.210 | 1.230 | 15,693 | -0.11(-8.20%) |
Feb 01, 2024 | 1.350 | 1.390 | 1.340 | 1.340 | 3,448 | +0.01(+0.75%) |
Jan 31, 2024 | 1.310 | 1.330 | 1.300 | 1.330 | 3,250 | -0.02(-1.48%) |
Jan 30, 2024 | 1.420 | 1.420 | 1.310 | 1.350 | 1,557 | -0.03(-2.17%) |
Jan 29, 2024 | 1.390 | 1.430 | 1.330 | 1.380 | 18,124 | -0.02(-1.43%) |
Jan 26, 2024 | 1.520 | 1.520 | 1.400 | 1.400 | 3,466 | -0.01(-0.71%) |
Jan 25, 2024 | 1.410 | 1.510 | 1.400 | 1.410 | 4,300 | -0.04(-2.76%) |
Jan 24, 2024 | 1.430 | 1.461 | 1.430 | 1.450 | 3,359 | -0.00(-0.28%) |
Jan 23, 2024 | 1.350 | 1.570 | 1.350 | 1.454 | 13,110 | +0.07(+5.37%) |
Jan 22, 2024 | 1.312 | 1.562 | 1.310 | 1.380 | 37,175 | +0.01(+0.73%) |
Jan 19, 2024 | 1.410 | 1.509 | 1.370 | 1.370 | 2,057 | -0.04(-2.84%) |
Jan 18, 2024 | 1.350 | 1.530 | 1.350 | 1.410 | 26,660 | +0.04(+2.92%) |
Jan 17, 2024 | 1.400 | 1.500 | 1.206 | 1.370 | 18,768 | -0.07(-4.86%) |
Jan 16, 2024 | 1.675 | 1.675 | 1.440 | 1.440 | 43,158 | -0.25(-14.54%) |
Jan 12, 2024 | 1.760 | 1.790 | 1.640 | 1.685 | 10,798 | -0.03(-1.96%) |
Jan 11, 2024 | 1.730 | 1.750 | 1.650 | 1.719 | 16,116 | -0.04(-2.35%) |
Jan 10, 2024 | 1.860 | 1.860 | 1.750 | 1.760 | 10,496 | -0.01(-0.56%) |
Jan 09, 2024 | 1.790 | 1.819 | 1.745 | 1.770 | 24,914 | -0.07(-3.80%) |
Jan 08, 2024 | 1.890 | 1.890 | 1.770 | 1.840 | 22,103 | -0.00(-0.21%) |
Jan 05, 2024 | 1.840 | 1.850 | 1.745 | 1.844 | 26,149 | +0.03(+1.65%) |
Jan 04, 2024 | 1.752 | 1.820 | 1.720 | 1.814 | 16,563 | +0.07(+4.25%) |
Jan 03, 2024 | 1.830 | 1.860 | 1.700 | 1.740 | 50,583 | -0.09(-4.92%) |
Jan 02, 2024 | 1.850 | 1.910 | 1.820 | 1.830 | 54,238 | -0.01(-0.54%) |
Dec 29, 2023 | 2.180 | 2.190 | 1.800 | 1.840 | 98,812 | -0.17(-8.46%) |
Dec 28, 2023 | 2.040 | 2.300 | 1.910 | 2.010 | 366,557 | -0.11(-5.19%) |
Dec 27, 2023 | 2.110 | 2.160 | 1.900 | 2.120 | 223,473 | -0.19(-8.23%) |
Dec 26, 2023 | 2.020 | 2.740 | 1.920 | 2.310 | 4,705,209 | +0.56(+32.00%) |
Dec 22, 2023 | 1.790 | 1.790 | 1.687 | 1.750 | 36,228 | +0.00(+0.00%) |
Dec 21, 2023 | 1.781 | 1.870 | 1.721 | 1.750 | 40,842 | -0.02(-1.13%) |
Dec 20, 2023 | 1.660 | 1.988 | 1.650 | 1.770 | 87,425 | +0.10(+5.99%) |
Dec 19, 2023 | 1.630 | 1.714 | 1.630 | 1.670 | 11,225 | -0.01(-0.60%) |
Dec 18, 2023 | 1.740 | 1.760 | 1.664 | 1.680 | 28,018 | -0.02(-1.18%) |
Dec 15, 2023 | 1.720 | 1.780 | 1.700 | 1.700 | 28,915 | -0.07(-4.03%) |
Dec 14, 2023 | 1.730 | 1.810 | 1.641 | 1.771 | 18,033 | +0.03(+1.84%) |
Dec 13, 2023 | 1.920 | 1.945 | 1.650 | 1.739 | 62,478 | -0.25(-12.39%) |
Dec 12, 2023 | 2.000 | 2.060 | 1.910 | 1.985 | 15,808 | -0.04(-2.19%) |
Dec 11, 2023 | 2.045 | 2.094 | 2.030 | 2.030 | 4,586 | +0.01(+0.48%) |
Dec 08, 2023 | 2.170 | 2.175 | 2.020 | 2.020 | 14,542 | -0.08(-3.97%) |
Dec 07, 2023 | 2.170 | 2.300 | 2.090 | 2.103 | 17,805 | -0.03(-1.25%) |
Dec 06, 2023 | 2.220 | 2.300 | 2.120 | 2.130 | 3,453 | -0.07(-3.18%) |
Dec 05, 2023 | 2.260 | 2.430 | 2.130 | 2.200 | 23,358 | -0.09(-4.14%) |
Dec 04, 2023 | 2.120 | 2.330 | 2.050 | 2.295 | 38,339 | +0.05(+2.46%) |