Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.800 | 1.860 | 1.620 | 1.670 | 970,957 | -0.07(-4.02%) |
Feb 28, 2024 | 1.720 | 1.859 | 1.665 | 1.740 | 559,036 | -0.03(-1.69%) |
Feb 27, 2024 | 1.690 | 1.790 | 1.690 | 1.770 | 753,082 | +0.09(+5.36%) |
Feb 26, 2024 | 1.560 | 1.700 | 1.540 | 1.680 | 582,945 | +0.12(+7.69%) |
Feb 23, 2024 | 1.540 | 1.620 | 1.530 | 1.560 | 240,459 | +0.00(+0.00%) |
Feb 22, 2024 | 1.610 | 1.628 | 1.540 | 1.560 | 471,220 | -0.02(-1.27%) |
Feb 21, 2024 | 1.620 | 1.630 | 1.531 | 1.580 | 354,682 | -0.02(-1.25%) |
Feb 20, 2024 | 1.650 | 1.690 | 1.600 | 1.600 | 456,054 | -0.10(-5.88%) |
Feb 16, 2024 | 1.770 | 1.780 | 1.680 | 1.700 | 699,062 | -0.10(-5.56%) |
Feb 15, 2024 | 1.680 | 1.830 | 1.660 | 1.800 | 778,904 | +0.15(+8.76%) |
Feb 14, 2024 | 1.580 | 1.680 | 1.570 | 1.655 | 508,981 | +0.10(+6.77%) |
Feb 13, 2024 | 1.680 | 1.680 | 1.505 | 1.550 | 791,315 | -0.21(-11.93%) |
Feb 12, 2024 | 1.550 | 1.770 | 1.550 | 1.760 | 939,335 | +0.22(+14.29%) |
Feb 09, 2024 | 1.460 | 1.579 | 1.460 | 1.540 | 509,010 | +0.10(+6.94%) |
Feb 08, 2024 | 1.430 | 1.490 | 1.380 | 1.440 | 844,110 | +0.01(+0.70%) |
Feb 07, 2024 | 1.550 | 1.570 | 1.420 | 1.430 | 719,257 | -0.12(-7.74%) |
Feb 06, 2024 | 1.490 | 1.565 | 1.470 | 1.550 | 381,577 | +0.06(+4.03%) |
Feb 05, 2024 | 1.550 | 1.550 | 1.470 | 1.490 | 442,827 | -0.03(-1.97%) |
Feb 02, 2024 | 1.620 | 1.620 | 1.485 | 1.520 | 614,249 | -0.06(-3.80%) |
Feb 01, 2024 | 1.590 | 1.640 | 1.550 | 1.580 | 597,638 | +0.02(+1.28%) |
Jan 31, 2024 | 1.650 | 1.700 | 1.560 | 1.560 | 623,355 | -0.09(-5.45%) |
Jan 30, 2024 | 1.710 | 1.730 | 1.630 | 1.650 | 527,638 | -0.10(-5.71%) |
Jan 29, 2024 | 1.660 | 1.770 | 1.629 | 1.750 | 466,167 | +0.10(+6.06%) |
Jan 26, 2024 | 1.710 | 1.740 | 1.630 | 1.650 | 415,172 | -0.05(-2.94%) |
Jan 25, 2024 | 1.710 | 1.770 | 1.665 | 1.700 | 619,646 | -0.01(-0.58%) |
Jan 24, 2024 | 1.860 | 1.890 | 1.700 | 1.710 | 586,322 | -0.11(-6.04%) |
Jan 23, 2024 | 1.770 | 1.860 | 1.750 | 1.820 | 502,680 | +0.07(+4.00%) |
Jan 22, 2024 | 1.630 | 1.780 | 1.600 | 1.750 | 606,993 | +0.16(+10.06%) |
Jan 19, 2024 | 1.590 | 1.620 | 1.530 | 1.590 | 445,621 | +0.03(+1.92%) |
Jan 18, 2024 | 1.620 | 1.690 | 1.545 | 1.560 | 551,485 | -0.05(-3.11%) |
Jan 17, 2024 | 1.650 | 1.681 | 1.560 | 1.610 | 741,873 | -0.09(-5.29%) |
Jan 16, 2024 | 1.700 | 1.720 | 1.655 | 1.700 | 467,765 | -0.03(-1.73%) |
Jan 12, 2024 | 1.790 | 1.865 | 1.710 | 1.730 | 646,533 | -0.07(-3.89%) |
Jan 11, 2024 | 1.960 | 1.960 | 1.770 | 1.800 | 1,120,893 | -0.16(-8.16%) |
Jan 10, 2024 | 1.950 | 2.000 | 1.860 | 1.960 | 496,703 | +0.01(+0.51%) |
Jan 09, 2024 | 1.990 | 2.055 | 1.940 | 1.950 | 388,999 | -0.10(-4.88%) |
Jan 08, 2024 | 1.890 | 2.060 | 1.850 | 2.050 | 613,803 | +0.18(+9.63%) |
Jan 05, 2024 | 1.900 | 1.920 | 1.820 | 1.870 | 385,227 | -0.01(-0.53%) |
Jan 04, 2024 | 1.890 | 1.960 | 1.830 | 1.880 | 587,906 | -0.01(-0.53%) |
Jan 03, 2024 | 2.000 | 2.000 | 1.860 | 1.890 | 773,544 | -0.14(-6.90%) |
Jan 02, 2024 | 2.000 | 2.159 | 1.860 | 2.030 | 707,460 | +0.02(+1.00%) |
Dec 29, 2023 | 2.270 | 2.270 | 1.920 | 2.010 | 1,239,715 | -0.26(-11.45%) |
Dec 28, 2023 | 2.060 | 2.310 | 2.040 | 2.270 | 1,561,769 | +0.19(+9.13%) |
Dec 27, 2023 | 1.930 | 2.110 | 1.930 | 2.080 | 999,720 | +0.14(+7.22%) |
Dec 26, 2023 | 1.920 | 1.980 | 1.860 | 1.940 | 601,996 | +0.06(+3.19%) |
Dec 22, 2023 | 1.820 | 1.945 | 1.810 | 1.880 | 708,819 | +0.06(+3.30%) |
Dec 21, 2023 | 1.780 | 1.820 | 1.711 | 1.820 | 443,199 | +0.08(+4.60%) |
Dec 20, 2023 | 1.850 | 1.920 | 1.725 | 1.740 | 710,707 | -0.14(-7.45%) |
Dec 19, 2023 | 1.680 | 1.920 | 1.680 | 1.880 | 994,619 | +0.21(+12.57%) |
Dec 18, 2023 | 1.720 | 1.820 | 1.650 | 1.670 | 580,830 | -0.03(-1.76%) |
Dec 15, 2023 | 1.850 | 1.850 | 1.690 | 1.700 | 1,223,745 | -0.10(-5.56%) |
Dec 14, 2023 | 1.670 | 1.820 | 1.660 | 1.800 | 1,195,750 | +0.08(+4.65%) |
Dec 13, 2023 | 1.530 | 1.720 | 1.490 | 1.720 | 799,145 | +0.18(+11.69%) |
Dec 12, 2023 | 1.510 | 1.580 | 1.480 | 1.540 | 326,178 | +0.03(+1.99%) |
Dec 11, 2023 | 1.550 | 1.550 | 1.500 | 1.510 | 444,723 | -0.06(-3.82%) |
Dec 08, 2023 | 1.600 | 1.670 | 1.560 | 1.570 | 517,386 | +0.02(+1.29%) |
Dec 07, 2023 | 1.580 | 1.590 | 1.530 | 1.550 | 416,927 | -0.02(-1.27%) |
Dec 06, 2023 | 1.610 | 1.710 | 1.565 | 1.570 | 438,097 | -0.01(-0.95%) |
Dec 05, 2023 | 1.750 | 1.750 | 1.580 | 1.585 | 569,177 | -0.18(-9.94%) |
Dec 04, 2023 | 1.750 | 1.830 | 1.690 | 1.760 | 499,357 | +0.02(+1.15%) |