Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.660 | 1.680 | 1.630 | 1.650 | 138,203 | -0.01(-0.60%) |
Feb 28, 2024 | 1.640 | 1.710 | 1.631 | 1.660 | 350,319 | +0.02(+1.22%) |
Feb 27, 2024 | 1.550 | 1.680 | 1.520 | 1.640 | 966,519 | +0.14(+9.33%) |
Feb 26, 2024 | 1.490 | 1.570 | 1.490 | 1.500 | 145,970 | -0.01(-0.66%) |
Feb 23, 2024 | 1.480 | 1.520 | 1.450 | 1.510 | 84,774 | +0.04(+2.72%) |
Feb 22, 2024 | 1.550 | 1.570 | 1.460 | 1.470 | 229,905 | -0.04(-2.65%) |
Feb 21, 2024 | 1.510 | 1.530 | 1.500 | 1.510 | 68,498 | -0.02(-1.31%) |
Feb 20, 2024 | 1.560 | 1.570 | 1.490 | 1.530 | 227,900 | +0.00(+0.00%) |
Feb 16, 2024 | 1.510 | 1.550 | 1.510 | 1.530 | 151,953 | +0.01(+0.66%) |
Feb 15, 2024 | 1.530 | 1.550 | 1.490 | 1.520 | 128,296 | +0.04(+3.05%) |
Feb 14, 2024 | 1.460 | 1.510 | 1.450 | 1.475 | 53,149 | +0.02(+1.03%) |
Feb 13, 2024 | 1.480 | 1.550 | 1.450 | 1.460 | 110,164 | -0.04(-2.67%) |
Feb 12, 2024 | 1.370 | 1.550 | 1.370 | 1.500 | 548,603 | +0.13(+9.49%) |
Feb 09, 2024 | 1.360 | 1.400 | 1.351 | 1.370 | 65,249 | +0.02(+1.48%) |
Feb 08, 2024 | 1.450 | 1.460 | 1.330 | 1.350 | 265,278 | -0.10(-6.90%) |
Feb 07, 2024 | 1.470 | 1.490 | 1.430 | 1.450 | 60,897 | -0.03(-2.03%) |
Feb 06, 2024 | 1.450 | 1.500 | 1.440 | 1.480 | 72,700 | +0.04(+2.78%) |
Feb 05, 2024 | 1.480 | 1.500 | 1.420 | 1.440 | 169,508 | -0.02(-1.03%) |
Feb 02, 2024 | 1.360 | 1.470 | 1.360 | 1.455 | 805,831 | -0.11(-7.32%) |
Feb 01, 2024 | 1.530 | 1.580 | 1.520 | 1.570 | 108,314 | +0.05(+3.29%) |
Jan 31, 2024 | 1.570 | 1.574 | 1.510 | 1.520 | 102,072 | -0.03(-1.94%) |
Jan 30, 2024 | 1.580 | 1.610 | 1.540 | 1.550 | 133,546 | -0.04(-2.52%) |
Jan 29, 2024 | 1.560 | 1.620 | 1.530 | 1.590 | 172,900 | +0.02(+1.27%) |
Jan 26, 2024 | 1.550 | 1.590 | 1.550 | 1.570 | 87,252 | +0.01(+0.64%) |
Jan 25, 2024 | 1.600 | 1.600 | 1.510 | 1.560 | 157,764 | -0.01(-0.64%) |
Jan 24, 2024 | 1.540 | 1.610 | 1.500 | 1.570 | 436,466 | +0.07(+4.32%) |
Jan 23, 2024 | 1.430 | 1.520 | 1.410 | 1.505 | 288,699 | +0.06(+4.51%) |
Jan 22, 2024 | 1.400 | 1.450 | 1.380 | 1.440 | 136,648 | +0.05(+3.60%) |
Jan 19, 2024 | 1.400 | 1.430 | 1.380 | 1.390 | 115,548 | -0.02(-1.42%) |
Jan 18, 2024 | 1.440 | 1.440 | 1.400 | 1.410 | 108,779 | -0.03(-2.08%) |
Jan 17, 2024 | 1.460 | 1.465 | 1.420 | 1.440 | 86,105 | -0.02(-1.37%) |
Jan 16, 2024 | 1.460 | 1.490 | 1.450 | 1.460 | 131,534 | +0.01(+0.69%) |
Jan 12, 2024 | 1.480 | 1.500 | 1.450 | 1.450 | 63,610 | -0.01(-0.68%) |
Jan 11, 2024 | 1.470 | 1.480 | 1.430 | 1.460 | 76,265 | -0.03(-2.01%) |
Jan 10, 2024 | 1.470 | 1.510 | 1.440 | 1.490 | 138,483 | +0.03(+2.05%) |
Jan 09, 2024 | 1.410 | 1.460 | 1.400 | 1.460 | 119,329 | +0.05(+3.55%) |
Jan 08, 2024 | 1.400 | 1.460 | 1.350 | 1.410 | 155,860 | -0.02(-1.40%) |
Jan 05, 2024 | 1.470 | 1.500 | 1.422 | 1.430 | 557,566 | -0.04(-2.72%) |
Jan 04, 2024 | 1.470 | 1.490 | 1.400 | 1.470 | 174,930 | +0.00(+0.00%) |
Jan 03, 2024 | 1.500 | 1.500 | 1.460 | 1.470 | 147,467 | -0.05(-3.29%) |
Jan 02, 2024 | 1.470 | 1.550 | 1.445 | 1.520 | 428,830 | +0.05(+3.40%) |
Dec 29, 2023 | 1.470 | 1.480 | 1.420 | 1.470 | 183,046 | +0.01(+0.68%) |
Dec 28, 2023 | 1.390 | 1.500 | 1.390 | 1.460 | 421,772 | +0.06(+4.29%) |
Dec 27, 2023 | 1.440 | 1.440 | 1.330 | 1.400 | 351,316 | -0.05(-3.45%) |
Dec 26, 2023 | 1.360 | 1.450 | 1.360 | 1.450 | 307,205 | +0.10(+7.41%) |
Dec 22, 2023 | 1.360 | 1.430 | 1.330 | 1.350 | 283,573 | -0.01(-0.74%) |
Dec 21, 2023 | 1.300 | 1.380 | 1.300 | 1.360 | 146,131 | +0.01(+0.74%) |
Dec 20, 2023 | 1.360 | 1.420 | 1.330 | 1.350 | 233,951 | -0.03(-2.17%) |
Dec 19, 2023 | 1.300 | 1.400 | 1.300 | 1.380 | 292,356 | +0.08(+6.15%) |
Dec 18, 2023 | 1.290 | 1.340 | 1.290 | 1.300 | 79,332 | +0.01(+0.78%) |
Dec 15, 2023 | 1.290 | 1.339 | 1.280 | 1.290 | 79,404 | -0.01(-0.77%) |
Dec 14, 2023 | 1.320 | 1.350 | 1.270 | 1.300 | 187,015 | +0.01(+0.78%) |
Dec 13, 2023 | 1.250 | 1.330 | 1.200 | 1.290 | 129,046 | +0.04(+3.20%) |
Dec 12, 2023 | 1.280 | 1.280 | 1.240 | 1.250 | 137,138 | -0.03(-2.34%) |
Dec 11, 2023 | 1.320 | 1.320 | 1.270 | 1.280 | 101,448 | -0.04(-3.03%) |
Dec 08, 2023 | 1.250 | 1.340 | 1.250 | 1.320 | 218,627 | +0.06(+4.76%) |
Dec 07, 2023 | 1.280 | 1.300 | 1.250 | 1.260 | 128,467 | -0.01(-0.79%) |
Dec 06, 2023 | 1.280 | 1.310 | 1.210 | 1.270 | 155,056 | -0.02(-1.55%) |
Dec 05, 2023 | 1.230 | 1.290 | 1.200 | 1.290 | 180,465 | +0.06(+4.88%) |
Dec 04, 2023 | 1.160 | 1.240 | 1.160 | 1.230 | 155,432 | +0.06(+5.13%) |