Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.370 | 1.390 | 1.280 | 1.330 | 58,868 | -0.04(-2.92%) |
Feb 28, 2024 | 1.310 | 1.400 | 1.300 | 1.370 | 18,689 | +0.09(+7.03%) |
Feb 27, 2024 | 1.210 | 1.370 | 1.210 | 1.280 | 44,745 | +0.04(+3.23%) |
Feb 26, 2024 | 1.260 | 1.290 | 1.240 | 1.240 | 21,268 | -0.05(-3.51%) |
Feb 23, 2024 | 1.230 | 1.306 | 1.200 | 1.285 | 31,768 | +0.02(+1.19%) |
Feb 22, 2024 | 1.220 | 1.314 | 1.220 | 1.270 | 18,296 | -0.04(-3.05%) |
Feb 21, 2024 | 1.251 | 1.345 | 1.251 | 1.310 | 6,661 | +0.00(+0.00%) |
Feb 20, 2024 | 1.190 | 1.360 | 1.190 | 1.310 | 29,186 | +0.08(+6.50%) |
Feb 16, 2024 | 1.367 | 1.367 | 0.9550 | 1.230 | 276,332 | -0.15(-10.87%) |
Feb 15, 2024 | 1.400 | 1.440 | 1.380 | 1.380 | 14,008 | -0.06(-4.17%) |
Feb 14, 2024 | 1.360 | 1.440 | 1.350 | 1.440 | 38,841 | +0.05(+3.40%) |
Feb 13, 2024 | 1.424 | 1.430 | 1.270 | 1.393 | 30,086 | -0.08(-5.27%) |
Feb 12, 2024 | 1.512 | 1.555 | 1.420 | 1.470 | 22,159 | -0.03(-2.00%) |
Feb 09, 2024 | 1.575 | 1.620 | 1.443 | 1.500 | 55,995 | -0.07(-4.46%) |
Feb 08, 2024 | 1.390 | 1.620 | 1.390 | 1.570 | 96,005 | +0.16(+11.35%) |
Feb 07, 2024 | 1.448 | 1.448 | 1.390 | 1.410 | 25,316 | +0.00(+0.00%) |
Feb 06, 2024 | 1.400 | 1.420 | 1.400 | 1.410 | 10,865 | +0.01(+0.71%) |
Feb 05, 2024 | 1.400 | 1.430 | 1.400 | 1.400 | 3,321 | -0.04(-2.78%) |
Feb 02, 2024 | 1.390 | 1.490 | 1.380 | 1.440 | 25,746 | +0.00(+0.00%) |
Feb 01, 2024 | 1.400 | 1.490 | 1.380 | 1.440 | 20,718 | +0.03(+2.13%) |
Jan 31, 2024 | 1.430 | 1.489 | 1.370 | 1.410 | 109,836 | -0.01(-0.70%) |
Jan 30, 2024 | 1.450 | 1.520 | 1.420 | 1.420 | 13,196 | -0.03(-2.07%) |
Jan 29, 2024 | 1.430 | 1.500 | 1.410 | 1.450 | 10,758 | +0.02(+1.13%) |
Jan 26, 2024 | 1.411 | 1.500 | 1.410 | 1.434 | 19,407 | -0.02(-1.46%) |
Jan 25, 2024 | 1.500 | 1.640 | 1.400 | 1.455 | 48,383 | -0.00(-0.34%) |
Jan 24, 2024 | 1.550 | 1.550 | 1.440 | 1.460 | 37,843 | -0.04(-2.67%) |
Jan 23, 2024 | 1.440 | 1.500 | 1.339 | 1.500 | 26,214 | +0.06(+4.17%) |
Jan 22, 2024 | 1.460 | 1.500 | 1.400 | 1.440 | 34,973 | -0.06(-4.00%) |
Jan 19, 2024 | 1.500 | 1.540 | 1.450 | 1.500 | 30,215 | +0.00(+0.00%) |
Jan 18, 2024 | 1.660 | 1.660 | 1.460 | 1.500 | 20,475 | -0.07(-4.46%) |
Jan 17, 2024 | 1.560 | 1.573 | 1.525 | 1.570 | 21,056 | -0.03(-1.88%) |
Jan 16, 2024 | 1.583 | 1.658 | 1.530 | 1.600 | 42,279 | -0.07(-4.19%) |
Jan 12, 2024 | 1.670 | 1.670 | 1.560 | 1.670 | 40,935 | +0.07(+4.37%) |
Jan 11, 2024 | 1.551 | 1.680 | 1.540 | 1.600 | 70,619 | +0.02(+1.27%) |
Jan 10, 2024 | 1.553 | 1.580 | 1.553 | 1.580 | 44,492 | -0.02(-1.25%) |
Jan 09, 2024 | 1.610 | 1.660 | 1.550 | 1.600 | 43,578 | -0.08(-4.76%) |
Jan 08, 2024 | 1.560 | 1.680 | 1.560 | 1.680 | 25,398 | +0.05(+3.07%) |
Jan 05, 2024 | 1.700 | 1.700 | 1.595 | 1.630 | 58,195 | -0.06(-3.55%) |
Jan 04, 2024 | 1.660 | 1.690 | 1.520 | 1.690 | 43,355 | +0.07(+4.32%) |
Jan 03, 2024 | 1.710 | 1.710 | 1.530 | 1.620 | 48,588 | -0.10(-5.81%) |
Jan 02, 2024 | 1.720 | 1.744 | 1.710 | 1.720 | 8,208 | +0.01(+0.58%) |
Dec 29, 2023 | 1.720 | 1.727 | 1.700 | 1.710 | 20,534 | -0.01(-0.58%) |
Dec 28, 2023 | 1.750 | 1.790 | 1.660 | 1.720 | 26,514 | -0.03(-1.71%) |
Dec 27, 2023 | 1.750 | 1.750 | 1.713 | 1.750 | 6,529 | +0.04(+2.34%) |
Dec 26, 2023 | 1.637 | 1.720 | 1.610 | 1.710 | 16,382 | +0.06(+3.64%) |
Dec 22, 2023 | 1.610 | 1.650 | 1.571 | 1.650 | 17,294 | +0.11(+7.14%) |
Dec 21, 2023 | 1.520 | 1.610 | 1.520 | 1.540 | 20,131 | +0.00(+0.00%) |
Dec 20, 2023 | 1.500 | 1.590 | 1.500 | 1.540 | 24,106 | +0.04(+2.67%) |
Dec 19, 2023 | 1.560 | 1.600 | 1.485 | 1.500 | 94,224 | -0.08(-5.06%) |
Dec 18, 2023 | 1.670 | 1.670 | 1.580 | 1.580 | 16,037 | -0.11(-6.51%) |
Dec 15, 2023 | 1.720 | 1.720 | 1.640 | 1.690 | 83,868 | +0.08(+4.97%) |
Dec 14, 2023 | 1.650 | 1.740 | 1.610 | 1.610 | 35,840 | -0.03(-1.83%) |
Dec 13, 2023 | 1.710 | 1.720 | 1.610 | 1.640 | 21,920 | -0.08(-4.65%) |
Dec 12, 2023 | 1.780 | 1.790 | 1.710 | 1.720 | 21,150 | -0.03(-1.71%) |
Dec 11, 2023 | 1.840 | 1.849 | 1.722 | 1.750 | 21,208 | -0.05(-2.78%) |
Dec 08, 2023 | 1.650 | 1.800 | 1.625 | 1.800 | 50,523 | +0.17(+10.43%) |
Dec 07, 2023 | 1.590 | 1.710 | 1.590 | 1.630 | 37,052 | +0.04(+2.52%) |
Dec 06, 2023 | 1.685 | 1.685 | 1.590 | 1.590 | 34,624 | +0.00(+0.00%) |
Dec 05, 2023 | 1.560 | 1.660 | 1.560 | 1.590 | 22,539 | -0.03(-1.85%) |
Dec 04, 2023 | 1.730 | 1.750 | 1.591 | 1.620 | 24,129 | -0.01(-0.61%) |