Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.830 | 1.880 | 1.760 | 1.810 | 46,326 | +0.01(+0.56%) |
Feb 28, 2024 | 1.850 | 1.988 | 1.770 | 1.800 | 66,942 | -0.05(-2.70%) |
Feb 27, 2024 | 1.930 | 1.945 | 1.840 | 1.850 | 70,708 | -0.11(-5.61%) |
Feb 26, 2024 | 1.930 | 1.980 | 1.900 | 1.960 | 25,775 | -0.02(-1.01%) |
Feb 23, 2024 | 1.920 | 2.000 | 1.880 | 1.980 | 25,501 | +0.02(+1.02%) |
Feb 22, 2024 | 1.920 | 1.980 | 1.862 | 1.960 | 34,303 | +0.03(+1.55%) |
Feb 21, 2024 | 1.990 | 2.059 | 1.900 | 1.930 | 38,008 | -0.02(-1.03%) |
Feb 20, 2024 | 1.940 | 2.070 | 1.940 | 1.950 | 37,307 | -0.08(-3.94%) |
Feb 16, 2024 | 1.970 | 2.080 | 1.970 | 2.030 | 50,679 | +0.08(+4.10%) |
Feb 15, 2024 | 1.990 | 2.015 | 1.920 | 1.950 | 30,925 | +0.01(+0.78%) |
Feb 14, 2024 | 2.060 | 2.120 | 1.918 | 1.935 | 102,789 | -0.04(-2.27%) |
Feb 13, 2024 | 1.990 | 2.050 | 1.840 | 1.980 | 103,632 | -0.04(-1.98%) |
Feb 12, 2024 | 1.800 | 2.110 | 1.800 | 2.020 | 120,216 | +0.23(+12.85%) |
Feb 09, 2024 | 1.850 | 1.900 | 1.780 | 1.790 | 210,770 | -0.07(-3.76%) |
Feb 08, 2024 | 1.900 | 1.918 | 1.860 | 1.860 | 25,420 | -0.01(-0.53%) |
Feb 07, 2024 | 1.910 | 1.979 | 1.860 | 1.870 | 16,831 | -0.03(-1.58%) |
Feb 06, 2024 | 1.920 | 1.988 | 1.850 | 1.900 | 43,686 | +0.05(+2.70%) |
Feb 05, 2024 | 2.020 | 2.020 | 1.850 | 1.850 | 81,508 | -0.13(-6.57%) |
Feb 02, 2024 | 2.000 | 2.050 | 1.960 | 1.980 | 24,549 | -0.02(-1.00%) |
Feb 01, 2024 | 2.000 | 2.079 | 1.990 | 2.000 | 61,926 | +0.00(+0.00%) |
Jan 31, 2024 | 2.040 | 2.110 | 2.000 | 2.000 | 29,365 | -0.06(-2.91%) |
Jan 30, 2024 | 2.090 | 2.090 | 2.042 | 2.060 | 16,076 | -0.01(-0.48%) |
Jan 29, 2024 | 2.070 | 2.090 | 2.030 | 2.070 | 36,566 | +0.01(+0.49%) |
Jan 26, 2024 | 2.140 | 2.140 | 2.060 | 2.060 | 19,604 | -0.02(-0.96%) |
Jan 25, 2024 | 2.130 | 2.135 | 2.060 | 2.080 | 56,225 | -0.04(-1.89%) |
Jan 24, 2024 | 2.080 | 2.130 | 2.080 | 2.120 | 23,157 | +0.03(+1.44%) |
Jan 23, 2024 | 2.060 | 2.110 | 2.060 | 2.090 | 37,352 | +0.02(+0.97%) |
Jan 22, 2024 | 2.110 | 2.208 | 2.070 | 2.070 | 25,099 | -0.05(-2.36%) |
Jan 19, 2024 | 2.110 | 2.170 | 2.070 | 2.120 | 39,907 | +0.05(+2.42%) |
Jan 18, 2024 | 2.140 | 2.140 | 2.030 | 2.070 | 47,718 | -0.04(-1.90%) |
Jan 17, 2024 | 2.200 | 2.200 | 2.060 | 2.110 | 86,841 | -0.08(-3.65%) |
Jan 16, 2024 | 2.420 | 2.430 | 2.170 | 2.190 | 131,739 | -0.22(-9.13%) |
Jan 12, 2024 | 2.380 | 2.550 | 2.380 | 2.410 | 96,829 | +0.01(+0.42%) |
Jan 11, 2024 | 2.620 | 2.620 | 2.380 | 2.400 | 60,852 | -0.19(-7.34%) |
Jan 10, 2024 | 2.440 | 2.630 | 2.440 | 2.590 | 97,567 | +0.14(+5.71%) |
Jan 09, 2024 | 2.330 | 2.470 | 2.291 | 2.450 | 112,511 | +0.08(+3.38%) |
Jan 08, 2024 | 2.300 | 2.400 | 2.230 | 2.370 | 114,689 | +0.03(+1.28%) |
Jan 05, 2024 | 2.340 | 2.350 | 2.300 | 2.340 | 47,777 | +0.01(+0.42%) |
Jan 04, 2024 | 2.380 | 2.380 | 2.292 | 2.330 | 44,243 | +0.01(+0.44%) |
Jan 03, 2024 | 2.200 | 2.380 | 2.160 | 2.320 | 94,322 | +0.06(+2.65%) |
Jan 02, 2024 | 2.310 | 2.361 | 2.230 | 2.260 | 67,342 | -0.05(-2.16%) |
Dec 29, 2023 | 2.350 | 2.430 | 2.290 | 2.310 | 110,250 | -0.04(-1.70%) |
Dec 28, 2023 | 2.320 | 2.410 | 2.240 | 2.350 | 51,394 | +0.06(+2.62%) |
Dec 27, 2023 | 2.420 | 2.450 | 2.250 | 2.290 | 113,523 | -0.13(-5.37%) |
Dec 26, 2023 | 2.430 | 2.430 | 2.330 | 2.420 | 66,096 | -0.01(-0.41%) |
Dec 22, 2023 | 2.330 | 2.470 | 2.300 | 2.430 | 140,932 | +0.13(+5.65%) |
Dec 21, 2023 | 2.140 | 2.340 | 1.990 | 2.300 | 297,155 | +0.34(+17.35%) |
Dec 20, 2023 | 1.940 | 2.080 | 1.940 | 1.960 | 107,827 | -0.02(-1.01%) |
Dec 19, 2023 | 1.990 | 2.050 | 1.975 | 1.980 | 129,124 | -0.02(-1.00%) |
Dec 18, 2023 | 1.920 | 2.090 | 1.860 | 2.000 | 175,956 | +0.04(+2.04%) |
Dec 15, 2023 | 1.970 | 1.990 | 1.900 | 1.960 | 232,173 | -0.03(-1.51%) |
Dec 14, 2023 | 2.070 | 2.175 | 1.980 | 1.990 | 235,843 | -0.12(-5.69%) |
Dec 13, 2023 | 2.150 | 2.151 | 2.040 | 2.110 | 84,385 | +0.00(+0.00%) |
Dec 12, 2023 | 2.150 | 2.170 | 2.079 | 2.110 | 40,689 | -0.03(-1.40%) |
Dec 11, 2023 | 2.160 | 2.250 | 2.102 | 2.140 | 24,287 | -0.07(-3.17%) |
Dec 08, 2023 | 2.160 | 2.290 | 2.101 | 2.210 | 56,688 | +0.02(+0.91%) |
Dec 07, 2023 | 2.200 | 2.213 | 2.110 | 2.190 | 24,712 | +0.03(+1.39%) |
Dec 06, 2023 | 2.130 | 2.190 | 2.075 | 2.160 | 68,913 | +0.09(+4.35%) |
Dec 05, 2023 | 2.180 | 2.230 | 2.035 | 2.070 | 81,329 | -0.17(-7.59%) |
Dec 04, 2023 | 2.380 | 2.415 | 2.206 | 2.240 | 119,464 | -0.11(-4.88%) |