Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.550 | 1.550 | 1.350 | 1.350 | 27,189 | -0.15(-10.00%) |
Feb 28, 2024 | 1.540 | 1.560 | 1.420 | 1.500 | 14,205 | -0.04(-2.60%) |
Feb 27, 2024 | 1.540 | 1.640 | 1.530 | 1.540 | 10,332 | +0.00(+0.00%) |
Feb 26, 2024 | 1.560 | 1.603 | 1.500 | 1.540 | 36,126 | -0.01(-0.65%) |
Feb 23, 2024 | 1.570 | 1.640 | 1.470 | 1.550 | 23,484 | -0.01(-0.64%) |
Feb 22, 2024 | 1.610 | 1.620 | 1.520 | 1.560 | 65,579 | -0.09(-5.45%) |
Feb 21, 2024 | 1.600 | 1.650 | 1.530 | 1.650 | 7,012 | +0.03(+1.85%) |
Feb 20, 2024 | 1.490 | 1.630 | 1.470 | 1.620 | 75,712 | +0.11(+7.28%) |
Feb 16, 2024 | 1.530 | 1.600 | 1.470 | 1.510 | 17,895 | +0.01(+0.67%) |
Feb 15, 2024 | 1.530 | 1.580 | 1.500 | 1.500 | 11,180 | -0.03(-1.96%) |
Feb 14, 2024 | 1.620 | 1.630 | 1.460 | 1.530 | 21,865 | -0.09(-5.37%) |
Feb 13, 2024 | 1.561 | 1.630 | 1.530 | 1.617 | 14,181 | +0.04(+2.34%) |
Feb 12, 2024 | 1.540 | 1.630 | 1.530 | 1.580 | 27,176 | +0.01(+0.64%) |
Feb 09, 2024 | 1.520 | 1.640 | 1.520 | 1.570 | 64,873 | -0.04(-2.48%) |
Feb 08, 2024 | 1.520 | 1.630 | 1.510 | 1.610 | 17,967 | +0.06(+3.87%) |
Feb 07, 2024 | 1.600 | 1.600 | 1.500 | 1.550 | 13,460 | -0.03(-2.15%) |
Feb 06, 2024 | 1.580 | 1.680 | 1.550 | 1.584 | 10,286 | +0.01(+0.57%) |
Feb 05, 2024 | 1.570 | 1.609 | 1.570 | 1.575 | 4,829 | +0.00(+0.32%) |
Feb 02, 2024 | 1.580 | 1.710 | 1.520 | 1.570 | 53,490 | -0.01(-0.63%) |
Feb 01, 2024 | 1.610 | 1.690 | 1.580 | 1.580 | 14,348 | -0.06(-3.66%) |
Jan 31, 2024 | 1.540 | 1.642 | 1.540 | 1.640 | 14,847 | +0.12(+7.89%) |
Jan 30, 2024 | 1.590 | 1.601 | 1.510 | 1.520 | 30,017 | -0.09(-5.88%) |
Jan 29, 2024 | 1.650 | 1.650 | 1.600 | 1.615 | 15,002 | -0.01(-0.31%) |
Jan 26, 2024 | 1.600 | 1.640 | 1.600 | 1.620 | 16,250 | +0.04(+2.53%) |
Jan 25, 2024 | 1.540 | 1.650 | 1.524 | 1.580 | 25,304 | +0.01(+0.64%) |
Jan 24, 2024 | 1.700 | 1.700 | 1.570 | 1.570 | 53,466 | -0.10(-5.99%) |
Jan 23, 2024 | 1.720 | 1.750 | 1.650 | 1.670 | 23,707 | -0.03(-1.76%) |
Jan 22, 2024 | 1.710 | 1.716 | 1.650 | 1.700 | 9,704 | -0.00(-0.12%) |
Jan 19, 2024 | 1.680 | 1.740 | 1.650 | 1.702 | 14,764 | -0.03(-1.61%) |
Jan 18, 2024 | 1.710 | 1.750 | 1.700 | 1.730 | 4,458 | -0.01(-0.57%) |
Jan 17, 2024 | 1.750 | 1.765 | 1.650 | 1.740 | 56,837 | -0.08(-4.66%) |
Jan 16, 2024 | 1.900 | 1.900 | 1.820 | 1.825 | 30,297 | -0.07(-3.95%) |
Jan 12, 2024 | 2.020 | 2.135 | 1.880 | 1.900 | 90,871 | -0.16(-7.77%) |
Jan 11, 2024 | 2.090 | 2.140 | 1.980 | 2.060 | 71,842 | +0.01(+0.49%) |
Jan 10, 2024 | 2.020 | 2.120 | 1.960 | 2.050 | 27,585 | +0.01(+0.49%) |
Jan 09, 2024 | 2.060 | 2.138 | 2.020 | 2.040 | 36,901 | -0.11(-5.12%) |
Jan 08, 2024 | 2.040 | 2.240 | 1.970 | 2.150 | 248,865 | +0.11(+5.39%) |
Jan 05, 2024 | 1.880 | 2.099 | 1.850 | 2.040 | 88,190 | +0.14(+7.39%) |
Jan 04, 2024 | 1.860 | 1.950 | 1.860 | 1.900 | 15,770 | +0.02(+1.05%) |
Jan 03, 2024 | 1.900 | 1.934 | 1.830 | 1.880 | 31,568 | -0.03(-1.57%) |
Jan 02, 2024 | 1.900 | 1.989 | 1.890 | 1.910 | 34,680 | -0.09(-4.50%) |
Dec 29, 2023 | 2.180 | 2.180 | 1.970 | 2.000 | 73,050 | -0.09(-4.31%) |
Dec 28, 2023 | 2.150 | 2.160 | 1.920 | 2.090 | 78,061 | +0.18(+9.42%) |
Dec 27, 2023 | 2.130 | 2.131 | 1.900 | 1.910 | 83,516 | -0.22(-10.33%) |
Dec 26, 2023 | 1.780 | 2.400 | 1.760 | 2.130 | 567,566 | +0.33(+18.33%) |
Dec 22, 2023 | 1.750 | 1.800 | 1.730 | 1.800 | 48,815 | +0.03(+1.69%) |
Dec 21, 2023 | 1.760 | 1.807 | 1.750 | 1.770 | 43,753 | -0.02(-1.39%) |
Dec 20, 2023 | 1.810 | 1.870 | 1.770 | 1.795 | 56,137 | -0.02(-0.83%) |
Dec 19, 2023 | 1.850 | 1.870 | 1.800 | 1.810 | 71,971 | -0.04(-2.16%) |
Dec 18, 2023 | 1.950 | 1.980 | 1.821 | 1.850 | 68,222 | -0.07(-3.65%) |
Dec 15, 2023 | 2.000 | 2.000 | 1.900 | 1.920 | 51,321 | -0.09(-4.48%) |
Dec 14, 2023 | 2.300 | 2.440 | 2.000 | 2.010 | 179,473 | -0.29(-12.61%) |
Dec 13, 2023 | 2.790 | 2.790 | 2.300 | 2.300 | 301,637 | -0.53(-18.73%) |
Dec 12, 2023 | 3.110 | 3.400 | 2.710 | 2.830 | 212,470 | -0.25(-8.12%) |
Dec 11, 2023 | 2.790 | 3.100 | 2.560 | 3.080 | 441,997 | +0.14(+4.76%) |
Dec 08, 2023 | 2.660 | 2.990 | 2.520 | 2.940 | 1,073,576 | -0.11(-3.61%) |
Dec 07, 2023 | 4.090 | 7.550 | 3.000 | 3.050 | 63,914,888 | +0.90(+41.86%) |
Dec 06, 2023 | 1.870 | 2.220 | 1.851 | 2.150 | 82,184 | +0.08(+3.86%) |
Dec 05, 2023 | 1.870 | 2.196 | 1.870 | 2.070 | 110,835 | +0.24(+12.86%) |
Dec 04, 2023 | 1.790 | 1.890 | 1.702 | 1.834 | 11,689 | +0.03(+1.89%) |