Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.740 | 1.850 | 1.740 | 1.770 | 793,944 | +0.03(+1.72%) |
Feb 28, 2024 | 1.670 | 1.860 | 1.630 | 1.740 | 1,199,122 | +0.04(+2.35%) |
Feb 27, 2024 | 1.470 | 1.790 | 1.460 | 1.700 | 1,135,207 | +0.21(+14.09%) |
Feb 26, 2024 | 1.420 | 1.490 | 1.370 | 1.490 | 488,890 | +0.11(+7.97%) |
Feb 23, 2024 | 1.350 | 1.410 | 1.330 | 1.380 | 285,700 | +0.03(+2.22%) |
Feb 22, 2024 | 1.390 | 1.440 | 1.330 | 1.350 | 593,639 | -0.04(-2.88%) |
Feb 21, 2024 | 1.440 | 1.440 | 1.355 | 1.390 | 372,074 | -0.01(-0.71%) |
Feb 20, 2024 | 1.480 | 1.490 | 1.390 | 1.400 | 477,583 | -0.04(-2.78%) |
Feb 16, 2024 | 1.480 | 1.480 | 1.410 | 1.440 | 379,247 | -0.02(-1.37%) |
Feb 15, 2024 | 1.440 | 1.490 | 1.410 | 1.460 | 539,161 | +0.05(+3.55%) |
Feb 14, 2024 | 1.340 | 1.420 | 1.340 | 1.410 | 380,300 | +0.09(+6.82%) |
Feb 13, 2024 | 1.370 | 1.380 | 1.300 | 1.320 | 769,446 | -0.09(-6.38%) |
Feb 12, 2024 | 1.390 | 1.451 | 1.390 | 1.410 | 731,489 | +0.05(+3.68%) |
Feb 09, 2024 | 1.250 | 1.390 | 1.250 | 1.360 | 542,231 | +0.10(+7.94%) |
Feb 08, 2024 | 1.230 | 1.280 | 1.210 | 1.260 | 292,234 | +0.04(+3.28%) |
Feb 07, 2024 | 1.300 | 1.320 | 1.220 | 1.220 | 378,607 | -0.07(-5.43%) |
Feb 06, 2024 | 1.180 | 1.310 | 1.160 | 1.290 | 531,002 | +0.11(+9.32%) |
Feb 05, 2024 | 1.310 | 1.310 | 1.180 | 1.180 | 754,981 | -0.12(-9.23%) |
Feb 02, 2024 | 1.400 | 1.400 | 1.270 | 1.300 | 555,023 | -0.06(-4.41%) |
Feb 01, 2024 | 1.340 | 1.450 | 1.340 | 1.360 | 701,021 | +0.05(+3.82%) |
Jan 31, 2024 | 1.360 | 1.459 | 1.310 | 1.310 | 596,395 | -0.05(-3.68%) |
Jan 30, 2024 | 1.380 | 1.440 | 1.300 | 1.360 | 720,476 | +0.00(+0.00%) |
Jan 29, 2024 | 1.230 | 1.380 | 1.200 | 1.360 | 670,620 | +0.13(+10.57%) |
Jan 26, 2024 | 1.230 | 1.260 | 1.210 | 1.230 | 321,391 | +0.02(+1.65%) |
Jan 25, 2024 | 1.270 | 1.289 | 1.200 | 1.210 | 564,766 | -0.06(-4.72%) |
Jan 24, 2024 | 1.420 | 1.420 | 1.250 | 1.270 | 647,562 | -0.12(-8.63%) |
Jan 23, 2024 | 1.460 | 1.480 | 1.385 | 1.390 | 481,495 | -0.03(-2.11%) |
Jan 22, 2024 | 1.490 | 1.560 | 1.380 | 1.420 | 437,132 | -0.05(-3.40%) |
Jan 19, 2024 | 1.500 | 1.510 | 1.410 | 1.470 | 627,588 | -0.02(-1.34%) |
Jan 18, 2024 | 1.550 | 1.550 | 1.430 | 1.490 | 664,165 | -0.03(-1.97%) |
Jan 17, 2024 | 1.380 | 1.520 | 1.370 | 1.520 | 527,970 | +0.14(+10.14%) |
Jan 16, 2024 | 1.530 | 1.540 | 1.350 | 1.380 | 716,227 | -0.12(-8.00%) |
Jan 12, 2024 | 1.620 | 1.650 | 1.490 | 1.500 | 512,752 | -0.10(-6.25%) |
Jan 11, 2024 | 1.650 | 1.650 | 1.561 | 1.600 | 541,493 | -0.04(-2.44%) |
Jan 10, 2024 | 1.680 | 1.705 | 1.620 | 1.640 | 531,795 | -0.05(-2.96%) |
Jan 09, 2024 | 1.740 | 1.750 | 1.680 | 1.690 | 357,614 | -0.09(-5.06%) |
Jan 08, 2024 | 1.630 | 1.790 | 1.580 | 1.780 | 791,092 | +0.18(+11.25%) |
Jan 05, 2024 | 1.660 | 1.699 | 1.590 | 1.600 | 455,236 | -0.04(-2.44%) |
Jan 04, 2024 | 1.800 | 1.800 | 1.620 | 1.640 | 815,498 | -0.16(-8.89%) |
Jan 03, 2024 | 1.790 | 1.830 | 1.750 | 1.800 | 901,617 | -0.02(-1.10%) |
Jan 02, 2024 | 1.840 | 1.920 | 1.785 | 1.820 | 929,123 | -0.01(-0.55%) |
Dec 29, 2023 | 1.850 | 1.855 | 1.770 | 1.830 | 1,050,777 | -0.01(-0.54%) |
Dec 28, 2023 | 1.800 | 1.860 | 1.780 | 1.840 | 1,117,068 | +0.03(+1.66%) |
Dec 27, 2023 | 1.850 | 1.850 | 1.775 | 1.810 | 695,103 | -0.03(-1.63%) |
Dec 26, 2023 | 1.900 | 2.020 | 1.810 | 1.840 | 874,102 | -0.01(-0.54%) |
Dec 22, 2023 | 2.050 | 2.120 | 1.830 | 1.850 | 978,365 | -0.15(-7.50%) |
Dec 21, 2023 | 2.150 | 2.230 | 1.980 | 2.000 | 981,341 | -0.13(-6.10%) |
Dec 20, 2023 | 2.140 | 2.280 | 2.110 | 2.130 | 515,209 | +0.01(+0.47%) |
Dec 19, 2023 | 2.110 | 2.200 | 2.080 | 2.120 | 401,863 | +0.09(+4.43%) |
Dec 18, 2023 | 2.210 | 2.230 | 2.020 | 2.030 | 582,696 | -0.11(-5.14%) |
Dec 15, 2023 | 2.240 | 2.270 | 2.110 | 2.140 | 916,137 | -0.03(-1.38%) |
Dec 14, 2023 | 2.310 | 2.440 | 2.150 | 2.170 | 1,003,394 | -0.07(-3.13%) |
Dec 13, 2023 | 2.050 | 2.250 | 1.990 | 2.240 | 500,208 | +0.23(+11.44%) |
Dec 12, 2023 | 2.160 | 2.160 | 2.000 | 2.010 | 358,136 | -0.16(-7.37%) |
Dec 11, 2023 | 2.140 | 2.175 | 2.040 | 2.170 | 760,775 | +0.04(+1.88%) |
Dec 08, 2023 | 2.130 | 2.170 | 2.080 | 2.130 | 399,740 | +0.01(+0.47%) |
Dec 07, 2023 | 2.290 | 2.330 | 2.030 | 2.120 | 664,041 | -0.16(-7.02%) |
Dec 06, 2023 | 2.330 | 2.430 | 2.260 | 2.280 | 445,683 | -0.04(-1.72%) |
Dec 05, 2023 | 2.320 | 2.360 | 2.225 | 2.320 | 373,958 | +0.00(+0.00%) |
Dec 04, 2023 | 2.230 | 2.350 | 2.205 | 2.320 | 411,567 | +0.08(+3.57%) |