Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.900 | 1.960 | 1.860 | 1.890 | 22,368 | -0.02(-1.05%) |
Feb 28, 2024 | 1.870 | 2.000 | 1.828 | 1.910 | 86,768 | -0.01(-0.52%) |
Feb 27, 2024 | 1.900 | 2.080 | 1.880 | 1.920 | 127,274 | +0.08(+4.35%) |
Feb 26, 2024 | 1.750 | 1.890 | 1.680 | 1.840 | 88,316 | +0.11(+6.36%) |
Feb 23, 2024 | 1.720 | 1.755 | 1.635 | 1.730 | 62,680 | +0.05(+2.98%) |
Feb 22, 2024 | 1.750 | 1.750 | 1.646 | 1.680 | 18,515 | -0.05(-2.89%) |
Feb 21, 2024 | 1.690 | 1.770 | 1.670 | 1.730 | 63,696 | +0.07(+4.22%) |
Feb 20, 2024 | 1.680 | 1.770 | 1.620 | 1.660 | 62,383 | -0.08(-4.60%) |
Feb 16, 2024 | 1.740 | 1.786 | 1.710 | 1.740 | 22,576 | -0.04(-2.25%) |
Feb 15, 2024 | 1.750 | 1.800 | 1.700 | 1.780 | 79,875 | +0.00(+0.00%) |
Feb 14, 2024 | 1.810 | 1.810 | 1.750 | 1.780 | 22,067 | +0.06(+3.49%) |
Feb 13, 2024 | 1.770 | 1.820 | 1.710 | 1.720 | 11,247 | -0.10(-5.49%) |
Feb 12, 2024 | 1.800 | 1.860 | 1.760 | 1.820 | 49,188 | +0.01(+0.55%) |
Feb 09, 2024 | 1.780 | 1.838 | 1.780 | 1.810 | 17,031 | -0.01(-0.55%) |
Feb 08, 2024 | 1.700 | 1.840 | 1.700 | 1.820 | 40,432 | +0.10(+5.81%) |
Feb 07, 2024 | 1.620 | 1.740 | 1.620 | 1.720 | 54,432 | +0.07(+4.24%) |
Feb 06, 2024 | 1.660 | 1.740 | 1.600 | 1.650 | 82,553 | -0.04(-2.37%) |
Feb 05, 2024 | 1.800 | 1.800 | 1.660 | 1.690 | 38,684 | -0.10(-5.59%) |
Feb 02, 2024 | 1.770 | 1.790 | 1.712 | 1.790 | 21,421 | +0.01(+0.56%) |
Feb 01, 2024 | 1.800 | 1.849 | 1.680 | 1.780 | 41,128 | -0.05(-2.73%) |
Jan 31, 2024 | 1.930 | 1.930 | 1.745 | 1.830 | 67,325 | +0.02(+1.10%) |
Jan 30, 2024 | 1.750 | 1.930 | 1.700 | 1.810 | 54,197 | +0.01(+0.56%) |
Jan 29, 2024 | 1.700 | 1.800 | 1.680 | 1.800 | 34,360 | +0.10(+5.88%) |
Jan 26, 2024 | 1.690 | 1.750 | 1.640 | 1.700 | 57,545 | +0.00(+0.00%) |
Jan 25, 2024 | 1.760 | 1.760 | 1.650 | 1.700 | 39,277 | -0.03(-1.73%) |
Jan 24, 2024 | 1.831 | 1.831 | 1.700 | 1.730 | 40,026 | -0.05(-2.81%) |
Jan 23, 2024 | 1.860 | 1.863 | 1.750 | 1.780 | 28,578 | +0.01(+0.56%) |
Jan 22, 2024 | 1.830 | 1.870 | 1.760 | 1.770 | 47,131 | -0.09(-4.84%) |
Jan 19, 2024 | 1.880 | 1.930 | 1.806 | 1.860 | 40,182 | +0.02(+1.09%) |
Jan 18, 2024 | 1.880 | 1.880 | 1.750 | 1.840 | 17,535 | +0.00(+0.00%) |
Jan 17, 2024 | 1.940 | 1.970 | 1.800 | 1.840 | 63,766 | -0.08(-4.17%) |
Jan 16, 2024 | 1.960 | 1.990 | 1.890 | 1.920 | 36,851 | -0.08(-4.00%) |
Jan 12, 2024 | 2.040 | 2.140 | 1.970 | 2.000 | 42,040 | -0.04(-1.96%) |
Jan 11, 2024 | 2.060 | 2.128 | 1.970 | 2.040 | 41,510 | -0.01(-0.49%) |
Jan 10, 2024 | 2.020 | 2.215 | 2.020 | 2.050 | 87,518 | +0.08(+4.06%) |
Jan 09, 2024 | 2.060 | 2.270 | 1.900 | 1.970 | 182,080 | -0.15(-7.08%) |
Jan 08, 2024 | 1.950 | 2.240 | 1.950 | 2.120 | 296,352 | +0.18(+9.28%) |
Jan 05, 2024 | 1.970 | 1.985 | 1.890 | 1.940 | 20,886 | +0.01(+0.52%) |
Jan 04, 2024 | 1.960 | 1.996 | 1.870 | 1.930 | 90,061 | -0.04(-2.03%) |
Jan 03, 2024 | 1.850 | 2.030 | 1.760 | 1.970 | 181,972 | +0.10(+5.35%) |
Jan 02, 2024 | 1.720 | 1.890 | 1.666 | 1.870 | 102,397 | +0.10(+5.65%) |
Dec 29, 2023 | 1.870 | 1.922 | 1.690 | 1.770 | 570,840 | -0.15(-7.81%) |
Dec 28, 2023 | 1.860 | 1.948 | 1.760 | 1.920 | 189,175 | +0.03(+1.59%) |
Dec 27, 2023 | 1.850 | 1.960 | 1.850 | 1.890 | 99,931 | +0.09(+5.00%) |
Dec 26, 2023 | 2.000 | 2.000 | 1.770 | 1.800 | 114,921 | -0.20(-10.00%) |
Dec 22, 2023 | 1.980 | 2.040 | 1.910 | 2.000 | 209,896 | +0.06(+3.09%) |
Dec 21, 2023 | 1.790 | 1.970 | 1.780 | 1.940 | 101,053 | +0.12(+6.59%) |
Dec 20, 2023 | 1.830 | 1.970 | 1.720 | 1.820 | 47,090 | -0.05(-2.67%) |
Dec 19, 2023 | 1.850 | 1.970 | 1.825 | 1.870 | 69,080 | +0.02(+1.08%) |
Dec 18, 2023 | 1.840 | 1.950 | 1.830 | 1.850 | 38,733 | +0.02(+1.09%) |
Dec 15, 2023 | 1.990 | 2.020 | 1.830 | 1.830 | 69,799 | -0.08(-4.19%) |
Dec 14, 2023 | 1.700 | 1.980 | 1.700 | 1.910 | 113,476 | +0.19(+11.05%) |
Dec 13, 2023 | 1.730 | 1.780 | 1.660 | 1.720 | 33,748 | +0.02(+1.18%) |
Dec 12, 2023 | 1.720 | 1.800 | 1.700 | 1.700 | 39,299 | -0.02(-1.16%) |
Dec 11, 2023 | 1.770 | 1.849 | 1.697 | 1.720 | 61,311 | -0.10(-5.49%) |
Dec 08, 2023 | 1.850 | 1.860 | 1.713 | 1.820 | 54,270 | -0.01(-0.55%) |
Dec 07, 2023 | 1.940 | 2.050 | 1.530 | 1.830 | 146,671 | -0.12(-6.15%) |
Dec 06, 2023 | 2.000 | 2.010 | 1.901 | 1.950 | 106,243 | +0.00(+0.00%) |
Dec 05, 2023 | 1.920 | 2.030 | 1.920 | 1.950 | 78,476 | -0.01(-0.51%) |
Dec 04, 2023 | 1.940 | 2.054 | 1.940 | 1.960 | 45,796 | -0.04(-2.00%) |