Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.560 | 1.590 | 1.500 | 1.550 | 517,779 | +0.04(+2.65%) |
Feb 28, 2024 | 1.490 | 1.570 | 1.400 | 1.510 | 814,386 | -0.08(-5.03%) |
Feb 27, 2024 | 1.530 | 1.600 | 1.490 | 1.590 | 484,889 | +0.09(+6.00%) |
Feb 26, 2024 | 1.480 | 1.520 | 1.440 | 1.500 | 309,409 | +0.06(+4.17%) |
Feb 23, 2024 | 1.460 | 1.460 | 1.410 | 1.440 | 298,959 | -0.01(-0.69%) |
Feb 22, 2024 | 1.500 | 1.500 | 1.415 | 1.450 | 254,317 | +0.00(+0.00%) |
Feb 21, 2024 | 1.510 | 1.520 | 1.420 | 1.450 | 290,380 | -0.07(-4.61%) |
Feb 20, 2024 | 1.640 | 1.640 | 1.510 | 1.520 | 550,911 | -0.13(-7.88%) |
Feb 16, 2024 | 1.630 | 1.650 | 1.560 | 1.650 | 251,334 | +0.02(+1.23%) |
Feb 15, 2024 | 1.560 | 1.635 | 1.550 | 1.630 | 271,938 | +0.07(+4.49%) |
Feb 14, 2024 | 1.570 | 1.610 | 1.530 | 1.560 | 493,868 | +0.07(+4.70%) |
Feb 13, 2024 | 1.560 | 1.560 | 1.490 | 1.490 | 288,414 | -0.14(-8.59%) |
Feb 12, 2024 | 1.590 | 1.690 | 1.580 | 1.630 | 517,634 | +0.07(+4.49%) |
Feb 09, 2024 | 1.520 | 1.565 | 1.470 | 1.560 | 306,894 | +0.03(+1.96%) |
Feb 08, 2024 | 1.440 | 1.540 | 1.420 | 1.530 | 261,853 | +0.09(+6.25%) |
Feb 07, 2024 | 1.540 | 1.561 | 1.440 | 1.440 | 281,212 | -0.10(-6.49%) |
Feb 06, 2024 | 1.430 | 1.540 | 1.430 | 1.540 | 377,108 | +0.10(+6.94%) |
Feb 05, 2024 | 1.400 | 1.465 | 1.320 | 1.440 | 565,669 | +0.04(+2.86%) |
Feb 02, 2024 | 1.450 | 1.450 | 1.360 | 1.400 | 282,612 | -0.04(-2.78%) |
Feb 01, 2024 | 1.470 | 1.530 | 1.370 | 1.440 | 403,439 | -0.02(-1.37%) |
Jan 31, 2024 | 1.520 | 1.552 | 1.450 | 1.460 | 354,494 | -0.03(-2.01%) |
Jan 30, 2024 | 1.500 | 1.510 | 1.460 | 1.490 | 149,309 | -0.04(-2.61%) |
Jan 29, 2024 | 1.460 | 1.530 | 1.440 | 1.530 | 402,568 | +0.07(+4.79%) |
Jan 26, 2024 | 1.460 | 1.475 | 1.435 | 1.460 | 223,338 | +0.02(+1.39%) |
Jan 25, 2024 | 1.520 | 1.550 | 1.430 | 1.440 | 504,725 | -0.09(-5.88%) |
Jan 24, 2024 | 1.550 | 1.610 | 1.480 | 1.530 | 648,664 | -0.05(-3.16%) |
Jan 23, 2024 | 1.570 | 1.630 | 1.530 | 1.580 | 920,849 | +0.05(+3.27%) |
Jan 22, 2024 | 1.450 | 1.580 | 1.450 | 1.530 | 596,480 | +0.07(+4.79%) |
Jan 19, 2024 | 1.440 | 1.460 | 1.330 | 1.460 | 664,709 | +0.04(+2.82%) |
Jan 18, 2024 | 1.460 | 1.490 | 1.370 | 1.420 | 612,635 | -0.06(-4.05%) |
Jan 17, 2024 | 1.440 | 1.480 | 1.410 | 1.480 | 457,287 | +0.02(+1.37%) |
Jan 16, 2024 | 1.600 | 1.600 | 1.450 | 1.460 | 729,314 | -0.16(-9.88%) |
Jan 12, 2024 | 1.730 | 1.870 | 1.610 | 1.620 | 1,007,499 | -0.08(-4.71%) |
Jan 11, 2024 | 1.660 | 1.700 | 1.580 | 1.700 | 479,547 | +0.03(+1.80%) |
Jan 10, 2024 | 1.680 | 1.680 | 1.610 | 1.670 | 494,056 | -0.01(-0.60%) |
Jan 09, 2024 | 1.670 | 1.720 | 1.605 | 1.680 | 575,073 | +0.02(+1.20%) |
Jan 08, 2024 | 1.590 | 1.660 | 1.575 | 1.660 | 338,889 | +0.05(+3.11%) |
Jan 05, 2024 | 1.600 | 1.660 | 1.560 | 1.610 | 660,880 | -0.02(-1.23%) |
Jan 04, 2024 | 1.650 | 1.660 | 1.585 | 1.630 | 627,971 | +0.01(+0.62%) |
Jan 03, 2024 | 1.650 | 1.670 | 1.570 | 1.620 | 586,826 | -0.05(-2.99%) |
Jan 02, 2024 | 1.670 | 1.760 | 1.640 | 1.670 | 851,363 | -0.08(-4.57%) |
Dec 29, 2023 | 1.810 | 1.850 | 1.730 | 1.750 | 1,115,973 | -0.11(-5.91%) |
Dec 28, 2023 | 1.860 | 1.910 | 1.780 | 1.860 | 1,421,451 | +0.00(+0.00%) |
Dec 27, 2023 | 1.950 | 1.970 | 1.840 | 1.860 | 754,847 | -0.09(-4.62%) |
Dec 26, 2023 | 1.870 | 1.980 | 1.870 | 1.950 | 831,073 | +0.10(+5.41%) |
Dec 22, 2023 | 1.880 | 1.920 | 1.820 | 1.850 | 703,134 | -0.04(-2.12%) |
Dec 21, 2023 | 1.920 | 1.935 | 1.790 | 1.890 | 851,893 | -0.02(-1.05%) |
Dec 20, 2023 | 2.000 | 2.090 | 1.900 | 1.910 | 1,455,506 | -0.13(-6.37%) |
Dec 19, 2023 | 1.790 | 2.070 | 1.780 | 2.040 | 1,876,506 | +0.24(+13.33%) |
Dec 18, 2023 | 1.950 | 2.010 | 1.790 | 1.800 | 1,197,453 | -0.12(-6.25%) |
Dec 15, 2023 | 2.070 | 2.080 | 1.895 | 1.920 | 1,270,008 | -0.13(-6.34%) |
Dec 14, 2023 | 1.950 | 2.060 | 1.950 | 2.050 | 976,334 | +0.19(+10.22%) |
Dec 13, 2023 | 1.700 | 1.860 | 1.600 | 1.860 | 1,050,613 | +0.15(+8.77%) |
Dec 12, 2023 | 1.790 | 1.810 | 1.665 | 1.710 | 856,083 | -0.08(-4.47%) |
Dec 11, 2023 | 1.900 | 1.900 | 1.720 | 1.790 | 848,671 | -0.09(-4.79%) |
Dec 08, 2023 | 1.960 | 2.010 | 1.840 | 1.880 | 1,168,856 | -0.11(-5.53%) |
Dec 07, 2023 | 1.850 | 2.010 | 1.850 | 1.990 | 1,260,691 | +0.14(+7.57%) |
Dec 06, 2023 | 2.040 | 2.060 | 1.815 | 1.850 | 1,707,087 | -0.12(-6.09%) |
Dec 05, 2023 | 1.820 | 2.060 | 1.761 | 1.970 | 3,085,676 | +0.21(+11.93%) |
Dec 04, 2023 | 1.630 | 1.845 | 1.630 | 1.760 | 2,608,012 | +0.20(+12.82%) |