Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.570 | 1.755 | 1.570 | 1.710 | 237,362 | +0.01(+0.71%) |
Feb 28, 2024 | 1.690 | 1.770 | 1.670 | 1.698 | 177,596 | -0.02(-1.39%) |
Feb 27, 2024 | 1.750 | 1.790 | 1.700 | 1.722 | 293,401 | -0.05(-2.71%) |
Feb 26, 2024 | 1.830 | 1.850 | 1.700 | 1.770 | 537,028 | -0.06(-3.28%) |
Feb 23, 2024 | 1.800 | 1.830 | 1.631 | 1.830 | 595,608 | +0.12(+7.02%) |
Feb 22, 2024 | 1.630 | 1.720 | 1.590 | 1.710 | 448,048 | +0.08(+4.91%) |
Feb 21, 2024 | 1.650 | 1.740 | 1.560 | 1.630 | 1,481,830 | -0.09(-5.23%) |
Feb 20, 2024 | 1.650 | 1.730 | 1.633 | 1.720 | 690,515 | +0.03(+1.78%) |
Feb 16, 2024 | 1.690 | 1.730 | 1.610 | 1.690 | 657,008 | -0.04(-2.31%) |
Feb 15, 2024 | 1.710 | 1.830 | 1.670 | 1.730 | 674,332 | +0.00(+0.29%) |
Feb 14, 2024 | 1.806 | 1.820 | 1.650 | 1.725 | 404,736 | -0.05(-3.09%) |
Feb 13, 2024 | 1.970 | 2.050 | 1.780 | 1.780 | 365,719 | -0.20(-10.10%) |
Feb 12, 2024 | 2.020 | 2.190 | 1.970 | 1.980 | 484,259 | -0.20(-9.17%) |
Feb 09, 2024 | 2.154 | 2.190 | 2.140 | 2.180 | 101,141 | +0.00(+0.00%) |
Feb 08, 2024 | 2.190 | 2.250 | 2.120 | 2.180 | 581,583 | -0.07(-3.11%) |
Feb 07, 2024 | 2.210 | 2.259 | 2.140 | 2.250 | 421,117 | +0.00(+0.07%) |
Feb 06, 2024 | 2.100 | 2.450 | 2.100 | 2.248 | 546,339 | +0.09(+4.10%) |
Feb 05, 2024 | 2.199 | 2.220 | 2.090 | 2.160 | 408,808 | -0.14(-6.09%) |
Feb 02, 2024 | 2.080 | 2.390 | 2.080 | 2.300 | 1,024,493 | +0.16(+7.48%) |
Feb 01, 2024 | 2.000 | 2.150 | 1.990 | 2.140 | 792,927 | +0.15(+7.54%) |
Jan 31, 2024 | 2.000 | 2.080 | 1.930 | 1.990 | 438,408 | -0.11(-5.24%) |
Jan 30, 2024 | 2.080 | 2.120 | 1.980 | 2.100 | 487,955 | +0.04(+1.94%) |
Jan 29, 2024 | 2.085 | 2.085 | 1.890 | 2.060 | 491,042 | -0.01(-0.48%) |
Jan 26, 2024 | 2.100 | 2.110 | 1.990 | 2.070 | 358,653 | -0.02(-0.96%) |
Jan 25, 2024 | 1.990 | 2.130 | 1.980 | 2.090 | 427,583 | +0.09(+4.50%) |
Jan 24, 2024 | 1.950 | 2.030 | 1.930 | 2.000 | 462,474 | +0.07(+3.63%) |
Jan 23, 2024 | 1.980 | 2.020 | 1.880 | 1.930 | 146,410 | -0.05(-2.28%) |
Jan 22, 2024 | 1.860 | 2.020 | 1.860 | 1.975 | 329,759 | +0.03(+1.28%) |
Jan 19, 2024 | 1.910 | 1.970 | 1.820 | 1.950 | 314,516 | +0.04(+2.09%) |
Jan 18, 2024 | 1.900 | 2.050 | 1.870 | 1.910 | 139,130 | -0.07(-3.54%) |
Jan 17, 2024 | 2.010 | 2.065 | 1.950 | 1.980 | 435,723 | -0.09(-4.35%) |
Jan 16, 2024 | 2.010 | 2.160 | 1.900 | 2.070 | 690,003 | +0.10(+5.08%) |
Jan 12, 2024 | 1.805 | 2.000 | 1.788 | 1.970 | 643,079 | +0.19(+10.67%) |
Jan 11, 2024 | 1.670 | 1.790 | 1.670 | 1.780 | 148,740 | +0.10(+5.95%) |
Jan 10, 2024 | 1.800 | 1.800 | 1.670 | 1.680 | 398,789 | -0.12(-6.67%) |
Jan 09, 2024 | 1.800 | 1.860 | 1.720 | 1.800 | 287,782 | -0.05(-2.70%) |
Jan 08, 2024 | 1.880 | 1.900 | 1.800 | 1.850 | 279,490 | -0.04(-2.12%) |
Jan 05, 2024 | 1.800 | 1.940 | 1.710 | 1.890 | 781,290 | +0.05(+2.72%) |
Jan 04, 2024 | 1.790 | 1.860 | 1.700 | 1.840 | 383,072 | +0.06(+3.37%) |
Jan 03, 2024 | 1.600 | 1.790 | 1.580 | 1.780 | 464,607 | +0.17(+10.56%) |
Jan 02, 2024 | 1.685 | 1.700 | 1.570 | 1.610 | 112,727 | -0.02(-1.23%) |
Dec 29, 2023 | 1.650 | 1.700 | 1.600 | 1.630 | 201,285 | -0.06(-3.55%) |
Dec 28, 2023 | 1.620 | 1.710 | 1.600 | 1.690 | 492,440 | +0.06(+3.68%) |
Dec 27, 2023 | 1.700 | 1.700 | 1.580 | 1.630 | 444,361 | -0.07(-4.12%) |
Dec 26, 2023 | 1.540 | 1.740 | 1.450 | 1.700 | 494,306 | +0.19(+12.58%) |
Dec 22, 2023 | 1.394 | 1.550 | 1.390 | 1.510 | 539,112 | +0.13(+9.42%) |
Dec 21, 2023 | 1.380 | 1.430 | 1.360 | 1.380 | 106,880 | +0.01(+0.73%) |
Dec 20, 2023 | 1.370 | 1.410 | 1.350 | 1.370 | 238,276 | +0.00(+0.00%) |
Dec 19, 2023 | 1.400 | 1.421 | 1.350 | 1.370 | 208,663 | -0.02(-1.44%) |
Dec 18, 2023 | 1.420 | 1.440 | 1.370 | 1.390 | 148,566 | -0.05(-3.18%) |
Dec 15, 2023 | 1.380 | 1.440 | 1.370 | 1.436 | 77,506 | +0.07(+4.80%) |
Dec 14, 2023 | 1.370 | 1.400 | 1.300 | 1.370 | 473,165 | +0.01(+0.74%) |
Dec 13, 2023 | 1.340 | 1.390 | 1.320 | 1.360 | 412,393 | +0.05(+3.82%) |
Dec 12, 2023 | 1.470 | 1.480 | 1.290 | 1.310 | 505,511 | -0.17(-11.49%) |
Dec 11, 2023 | 1.520 | 1.570 | 1.480 | 1.480 | 217,938 | -0.08(-5.13%) |
Dec 08, 2023 | 1.570 | 1.590 | 1.530 | 1.560 | 428,436 | +0.00(+0.00%) |
Dec 07, 2023 | 1.555 | 1.580 | 1.530 | 1.560 | 431,372 | +0.02(+1.30%) |
Dec 06, 2023 | 1.570 | 1.620 | 1.530 | 1.540 | 534,267 | -0.02(-1.28%) |
Dec 05, 2023 | 1.600 | 1.600 | 1.530 | 1.560 | 237,478 | -0.03(-1.89%) |
Dec 04, 2023 | 1.610 | 1.720 | 1.530 | 1.590 | 1,165,908 | -0.02(-1.24%) |