Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.610 | 1.680 | 1.610 | 1.630 | 11,363 | -0.02(-1.21%) |
Feb 28, 2024 | 1.670 | 1.800 | 1.633 | 1.650 | 7,841 | -0.09(-5.17%) |
Feb 27, 2024 | 1.710 | 1.820 | 1.710 | 1.740 | 4,122 | -0.04(-2.25%) |
Feb 26, 2024 | 1.790 | 1.860 | 1.670 | 1.780 | 14,507 | -0.08(-4.30%) |
Feb 23, 2024 | 1.750 | 1.878 | 1.750 | 1.860 | 10,900 | +0.01(+0.54%) |
Feb 22, 2024 | 1.960 | 1.960 | 1.730 | 1.850 | 13,723 | -0.13(-6.57%) |
Feb 21, 2024 | 1.910 | 2.000 | 1.910 | 1.980 | 5,011 | -0.03(-1.49%) |
Feb 20, 2024 | 2.000 | 2.010 | 1.890 | 2.010 | 6,650 | -0.05(-2.43%) |
Feb 16, 2024 | 2.210 | 2.210 | 1.960 | 2.060 | 33,658 | -0.22(-9.65%) |
Feb 15, 2024 | 2.030 | 2.300 | 2.030 | 2.280 | 40,399 | +0.24(+11.76%) |
Feb 14, 2024 | 1.920 | 2.076 | 1.823 | 2.040 | 16,132 | +0.04(+2.00%) |
Feb 13, 2024 | 1.840 | 2.000 | 1.830 | 2.000 | 23,332 | +0.08(+4.17%) |
Feb 12, 2024 | 1.870 | 1.940 | 1.840 | 1.920 | 13,655 | -0.03(-1.54%) |
Feb 09, 2024 | 1.900 | 1.990 | 1.840 | 1.950 | 7,777 | +0.05(+2.63%) |
Feb 08, 2024 | 1.840 | 2.071 | 1.710 | 1.900 | 22,498 | -0.02(-1.04%) |
Feb 07, 2024 | 2.000 | 2.080 | 1.820 | 1.920 | 8,983 | -0.08(-4.00%) |
Feb 06, 2024 | 2.010 | 2.030 | 1.810 | 2.000 | 19,409 | -0.05(-2.44%) |
Feb 05, 2024 | 2.190 | 2.210 | 1.950 | 2.050 | 348,697 | -0.06(-2.84%) |
Feb 02, 2024 | 2.070 | 2.350 | 2.070 | 2.110 | 22,536 | -0.02(-0.94%) |
Feb 01, 2024 | 2.190 | 2.580 | 1.880 | 2.130 | 24,522 | +0.10(+4.93%) |
Jan 31, 2024 | 2.160 | 2.414 | 2.010 | 2.030 | 29,255 | -0.13(-6.02%) |
Jan 30, 2024 | 2.270 | 2.340 | 2.050 | 2.160 | 19,465 | -0.18(-7.69%) |
Jan 29, 2024 | 2.060 | 2.460 | 2.060 | 2.340 | 43,255 | +0.04(+1.74%) |
Jan 26, 2024 | 2.290 | 2.473 | 2.290 | 2.300 | 16,172 | -0.15(-6.12%) |
Jan 25, 2024 | 2.630 | 2.650 | 2.300 | 2.450 | 15,961 | -0.21(-7.89%) |
Jan 24, 2024 | 2.850 | 2.853 | 2.540 | 2.660 | 6,460 | +0.08(+3.10%) |
Jan 23, 2024 | 2.720 | 2.760 | 2.530 | 2.580 | 23,556 | -0.03(-1.15%) |
Jan 22, 2024 | 2.540 | 2.730 | 2.450 | 2.610 | 7,225 | -0.02(-0.76%) |
Jan 19, 2024 | 2.530 | 2.745 | 2.530 | 2.630 | 8,850 | +0.07(+2.73%) |
Jan 18, 2024 | 2.580 | 2.610 | 2.480 | 2.560 | 29,635 | -0.23(-8.24%) |
Jan 17, 2024 | 2.700 | 2.930 | 2.620 | 2.790 | 62,646 | -0.09(-3.12%) |
Jan 16, 2024 | 3.130 | 3.170 | 2.810 | 2.880 | 84,002 | -0.27(-8.57%) |
Jan 12, 2024 | 3.190 | 3.330 | 3.046 | 3.150 | 19,071 | -0.05(-1.56%) |
Jan 11, 2024 | 3.360 | 3.420 | 3.000 | 3.200 | 45,386 | -0.23(-6.71%) |
Jan 10, 2024 | 3.550 | 3.649 | 3.350 | 3.430 | 71,834 | +0.03(+0.82%) |
Jan 09, 2024 | 3.250 | 3.590 | 3.170 | 3.402 | 66,032 | +0.14(+4.36%) |
Jan 08, 2024 | 3.140 | 3.320 | 3.110 | 3.260 | 45,719 | +0.06(+1.87%) |
Jan 05, 2024 | 3.080 | 3.240 | 2.920 | 3.200 | 80,559 | +0.04(+1.27%) |
Jan 04, 2024 | 3.260 | 3.490 | 3.050 | 3.160 | 89,876 | -0.26(-7.60%) |
Jan 03, 2024 | 3.340 | 3.690 | 3.250 | 3.420 | 116,358 | -0.36(-9.52%) |
Jan 02, 2024 | 3.550 | 3.880 | 3.020 | 3.780 | 431,577 | +0.01(+0.27%) |
Dec 29, 2023 | 4.330 | 4.330 | 3.400 | 3.770 | 2,122,076 | -0.93(-19.79%) |
Dec 28, 2023 | 4.560 | 6.380 | 3.410 | 4.700 | 46,439,204 | +3.15(+203.23%) |
Dec 27, 2023 | 1.540 | 1.650 | 1.500 | 1.550 | 10,551 | -0.08(-4.91%) |
Dec 26, 2023 | 1.600 | 1.690 | 1.580 | 1.630 | 15,230 | -0.01(-0.61%) |
Dec 22, 2023 | 1.670 | 1.760 | 1.600 | 1.640 | 11,524 | -0.11(-6.29%) |
Dec 21, 2023 | 1.690 | 1.750 | 1.690 | 1.750 | 6,624 | -0.12(-6.53%) |
Dec 20, 2023 | 1.660 | 1.950 | 1.660 | 1.872 | 9,578 | +0.18(+10.78%) |
Dec 19, 2023 | 1.850 | 1.850 | 1.650 | 1.690 | 4,110 | -0.08(-4.52%) |
Dec 18, 2023 | 1.940 | 1.940 | 1.770 | 1.770 | 8,599 | -0.02(-1.12%) |
Dec 15, 2023 | 1.830 | 1.830 | 1.790 | 1.790 | 5,344 | -0.12(-6.37%) |
Dec 12, 2023 | 1.912 | 297 | +0.09(+5.03%) | |||
Dec 11, 2023 | 1.990 | 1.990 | 1.820 | 1.820 | 1,527 | +0.01(+0.56%) |
Dec 08, 2023 | 2.000 | 2.030 | 1.810 | 1.810 | 7,812 | -0.29(-13.81%) |
Dec 06, 2023 | 2.100 | 58 | -0.05(-2.33%) | |||
Dec 05, 2023 | 2.210 | 2.300 | 2.090 | 2.150 | 4,226 | -0.10(-4.44%) |
Dec 04, 2023 | 2.290 | 2.310 | 2.120 | 2.250 | 6,700 | -0.03(-1.32%) |