Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.370 | 1.520 | 1.290 | 1.330 | 33,006 | +0.02(+1.52%) |
Feb 28, 2024 | 1.480 | 1.480 | 1.300 | 1.310 | 22,901 | -0.07(-5.07%) |
Feb 27, 2024 | 1.180 | 1.420 | 1.170 | 1.380 | 31,432 | +0.17(+14.06%) |
Feb 26, 2024 | 1.230 | 1.295 | 1.200 | 1.210 | 9,925 | -0.07(-5.47%) |
Feb 23, 2024 | 1.230 | 1.280 | 1.200 | 1.280 | 14,155 | +0.02(+1.59%) |
Feb 22, 2024 | 1.330 | 1.440 | 1.170 | 1.260 | 34,917 | -0.11(-8.03%) |
Feb 21, 2024 | 1.430 | 1.440 | 1.320 | 1.370 | 31,434 | -0.12(-8.05%) |
Feb 20, 2024 | 1.540 | 1.550 | 1.430 | 1.490 | 27,096 | -0.04(-2.61%) |
Feb 16, 2024 | 1.500 | 1.560 | 1.420 | 1.530 | 32,258 | -0.08(-4.97%) |
Feb 15, 2024 | 1.420 | 1.656 | 1.371 | 1.610 | 96,546 | +0.19(+13.39%) |
Feb 14, 2024 | 1.170 | 1.680 | 1.120 | 1.420 | 268,901 | +0.32(+29.09%) |
Feb 13, 2024 | 1.180 | 1.215 | 1.050 | 1.100 | 28,126 | -0.06(-5.58%) |
Feb 12, 2024 | 1.190 | 1.280 | 1.165 | 1.165 | 10,278 | +0.02(+1.30%) |
Feb 09, 2024 | 1.240 | 1.250 | 1.127 | 1.150 | 7,512 | -0.11(-8.73%) |
Feb 08, 2024 | 1.050 | 1.350 | 0.9700 | 1.260 | 62,001 | +0.24(+23.53%) |
Feb 07, 2024 | 1.030 | 1.070 | 0.9604 | 1.020 | 11,326 | +0.01(+0.99%) |
Feb 06, 2024 | 1.100 | 1.100 | 1.000 | 1.010 | 13,939 | -0.05(-4.72%) |
Feb 05, 2024 | 1.140 | 1.140 | 0.9801 | 1.060 | 9,034 | -0.09(-7.83%) |
Feb 02, 2024 | 1.140 | 1.235 | 1.140 | 1.150 | 3,423 | -0.04(-3.36%) |
Feb 01, 2024 | 1.120 | 1.190 | 1.120 | 1.190 | 4,184 | +0.08(+7.21%) |
Jan 31, 2024 | 1.200 | 1.215 | 1.110 | 1.110 | 13,500 | -0.09(-7.50%) |
Jan 30, 2024 | 1.210 | 1.210 | 1.200 | 1.200 | 1,360 | -0.04(-3.59%) |
Jan 29, 2024 | 1.310 | 1.340 | 1.220 | 1.245 | 8,997 | -0.10(-7.11%) |
Jan 26, 2024 | 1.320 | 1.355 | 1.320 | 1.340 | 2,066 | +0.04(+3.08%) |
Jan 25, 2024 | 1.400 | 1.410 | 1.300 | 1.300 | 3,041 | -0.09(-6.47%) |
Jan 24, 2024 | 1.490 | 1.510 | 1.360 | 1.390 | 9,421 | +0.01(+0.38%) |
Jan 23, 2024 | 1.450 | 1.470 | 1.370 | 1.385 | 5,839 | +0.00(+0.22%) |
Jan 22, 2024 | 1.310 | 1.382 | 1.310 | 1.382 | 2,437 | -0.01(-0.60%) |
Jan 19, 2024 | 1.300 | 1.390 | 1.300 | 1.390 | 1,756 | +0.08(+6.11%) |
Jan 18, 2024 | 1.200 | 1.390 | 1.200 | 1.310 | 16,153 | +0.09(+7.38%) |
Jan 17, 2024 | 1.180 | 1.230 | 1.180 | 1.220 | 4,225 | +0.00(+0.00%) |
Jan 16, 2024 | 1.230 | 1.280 | 1.170 | 1.220 | 7,837 | -0.01(-0.81%) |
Jan 12, 2024 | 1.300 | 1.360 | 1.220 | 1.230 | 14,574 | -0.15(-10.87%) |
Jan 11, 2024 | 1.430 | 1.440 | 1.309 | 1.380 | 22,143 | -0.11(-7.38%) |
Jan 10, 2024 | 1.600 | 1.640 | 1.420 | 1.490 | 39,824 | -0.11(-6.82%) |
Jan 09, 2024 | 1.670 | 1.670 | 1.560 | 1.599 | 10,390 | -0.08(-4.82%) |
Jan 08, 2024 | 1.680 | 1.700 | 1.570 | 1.680 | 9,875 | +0.05(+3.07%) |
Jan 05, 2024 | 1.560 | 1.630 | 1.560 | 1.630 | 7,968 | +0.01(+0.62%) |
Jan 04, 2024 | 1.530 | 1.660 | 1.530 | 1.620 | 11,502 | +0.04(+2.53%) |
Jan 03, 2024 | 1.500 | 1.630 | 1.500 | 1.580 | 21,272 | +0.08(+5.33%) |
Jan 02, 2024 | 1.600 | 1.600 | 1.490 | 1.500 | 12,269 | -0.10(-6.25%) |
Dec 29, 2023 | 1.800 | 1.810 | 1.400 | 1.600 | 42,660 | -0.30(-15.79%) |
Dec 28, 2023 | 1.800 | 1.900 | 1.800 | 1.900 | 3,699 | +0.07(+3.83%) |
Dec 27, 2023 | 2.000 | 2.005 | 1.750 | 1.830 | 30,581 | -0.17(-8.50%) |
Dec 26, 2023 | 2.000 | 2.036 | 1.840 | 2.000 | 10,614 | -0.01(-0.50%) |
Dec 22, 2023 | 2.170 | 2.200 | 1.910 | 2.010 | 25,323 | -0.02(-0.99%) |
Dec 21, 2023 | 2.100 | 2.270 | 2.020 | 2.030 | 17,752 | -0.02(-0.98%) |
Dec 20, 2023 | 1.980 | 2.110 | 1.800 | 2.050 | 61,351 | +0.09(+4.59%) |
Dec 19, 2023 | 1.710 | 2.100 | 1.710 | 1.960 | 90,387 | +0.23(+13.29%) |
Dec 18, 2023 | 1.790 | 1.790 | 1.659 | 1.730 | 8,738 | -0.09(-4.95%) |
Dec 15, 2023 | 1.800 | 1.850 | 1.700 | 1.820 | 36,300 | +0.10(+5.81%) |
Dec 14, 2023 | 1.700 | 1.950 | 1.690 | 1.720 | 70,748 | +0.13(+8.18%) |
Dec 13, 2023 | 1.550 | 1.590 | 1.450 | 1.590 | 5,525 | +0.07(+4.61%) |
Dec 12, 2023 | 1.630 | 1.630 | 1.400 | 1.520 | 15,594 | -0.12(-7.32%) |
Dec 11, 2023 | 1.500 | 1.640 | 1.432 | 1.640 | 42,874 | +0.05(+3.14%) |
Dec 08, 2023 | 1.620 | 1.640 | 1.420 | 1.590 | 53,986 | +0.15(+10.42%) |
Dec 07, 2023 | 2.250 | 2.400 | 1.440 | 1.440 | 293,666 | -0.59(-29.10%) |
Dec 06, 2023 | 1.680 | 2.340 | 1.571 | 2.031 | 537,679 | +0.69(+51.57%) |
Dec 05, 2023 | 1.190 | 1.480 | 1.190 | 1.340 | 47,941 | +0.08(+6.51%) |
Dec 04, 2023 | 1.240 | 1.265 | 1.240 | 1.258 | 2,939 | -0.02(-1.71%) |