Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.540 | 1.560 | 1.530 | 1.550 | 121,994 | +0.02(+1.31%) |
Feb 28, 2024 | 1.540 | 1.582 | 1.528 | 1.530 | 333,422 | +0.02(+1.32%) |
Feb 27, 2024 | 1.490 | 1.530 | 1.490 | 1.510 | 207,644 | +0.00(+0.00%) |
Feb 26, 2024 | 1.540 | 1.550 | 1.495 | 1.510 | 209,077 | -0.03(-1.95%) |
Feb 23, 2024 | 1.520 | 1.545 | 1.500 | 1.540 | 165,387 | +0.02(+1.32%) |
Feb 22, 2024 | 1.490 | 1.530 | 1.470 | 1.520 | 200,151 | +0.05(+3.40%) |
Feb 21, 2024 | 1.490 | 1.500 | 1.470 | 1.470 | 153,206 | -0.01(-0.68%) |
Feb 20, 2024 | 1.530 | 1.540 | 1.470 | 1.480 | 295,137 | -0.06(-3.90%) |
Feb 16, 2024 | 1.470 | 1.550 | 1.470 | 1.540 | 220,349 | +0.06(+4.05%) |
Feb 15, 2024 | 1.480 | 1.510 | 1.460 | 1.480 | 200,835 | +0.01(+0.68%) |
Feb 14, 2024 | 1.450 | 1.485 | 1.450 | 1.470 | 131,948 | +0.02(+1.38%) |
Feb 13, 2024 | 1.480 | 1.486 | 1.440 | 1.450 | 253,643 | -0.05(-3.33%) |
Feb 12, 2024 | 1.470 | 1.530 | 1.450 | 1.500 | 161,691 | +0.02(+1.69%) |
Feb 09, 2024 | 1.450 | 1.500 | 1.450 | 1.475 | 230,511 | +0.03(+1.72%) |
Feb 08, 2024 | 1.470 | 1.505 | 1.450 | 1.450 | 244,258 | -0.03(-2.03%) |
Feb 07, 2024 | 1.490 | 1.500 | 1.480 | 1.480 | 146,453 | -0.01(-0.67%) |
Feb 06, 2024 | 1.450 | 1.510 | 1.450 | 1.490 | 218,979 | +0.05(+3.47%) |
Feb 05, 2024 | 1.530 | 1.550 | 1.420 | 1.440 | 369,840 | -0.09(-5.88%) |
Feb 02, 2024 | 1.580 | 1.580 | 1.520 | 1.530 | 223,710 | -0.04(-2.55%) |
Feb 01, 2024 | 1.550 | 1.590 | 1.550 | 1.570 | 107,123 | +0.00(+0.00%) |
Jan 31, 2024 | 1.580 | 1.600 | 1.550 | 1.570 | 186,967 | -0.03(-1.88%) |
Jan 30, 2024 | 1.680 | 1.710 | 1.590 | 1.600 | 392,365 | -0.08(-4.76%) |
Jan 29, 2024 | 1.640 | 1.680 | 1.630 | 1.680 | 403,056 | +0.05(+3.07%) |
Jan 26, 2024 | 1.570 | 1.655 | 1.570 | 1.630 | 247,837 | +0.06(+3.82%) |
Jan 25, 2024 | 1.550 | 1.570 | 1.540 | 1.570 | 163,675 | +0.02(+1.29%) |
Jan 24, 2024 | 1.560 | 1.570 | 1.540 | 1.550 | 469,754 | +0.00(+0.00%) |
Jan 23, 2024 | 1.560 | 1.560 | 1.510 | 1.550 | 548,543 | -0.01(-0.64%) |
Jan 22, 2024 | 1.600 | 1.620 | 1.540 | 1.560 | 376,195 | -0.04(-2.50%) |
Jan 19, 2024 | 1.670 | 1.670 | 1.540 | 1.600 | 558,470 | -0.03(-1.84%) |
Jan 18, 2024 | 1.680 | 1.680 | 1.590 | 1.630 | 535,516 | -0.03(-1.81%) |
Jan 17, 2024 | 1.640 | 1.640 | 1.630 | 1.660 | 339,321 | +0.03(+1.84%) |
Jan 16, 2024 | 1.740 | 1.770 | 1.630 | 1.630 | 719,828 | -0.10(-5.78%) |
Jan 12, 2024 | 1.750 | 1.860 | 1.710 | 1.730 | 598,295 | +0.02(+1.17%) |
Jan 11, 2024 | 1.720 | 1.731 | 1.625 | 1.710 | 682,243 | -0.01(-0.58%) |
Jan 10, 2024 | 1.760 | 1.790 | 1.650 | 1.720 | 924,907 | -0.02(-1.15%) |
Jan 09, 2024 | 1.710 | 1.775 | 1.700 | 1.740 | 368,337 | +0.03(+1.75%) |
Jan 08, 2024 | 1.730 | 1.850 | 1.700 | 1.710 | 1,516,110 | +0.03(+1.79%) |
Jan 05, 2024 | 1.690 | 1.720 | 1.680 | 1.680 | 159,285 | -0.03(-1.75%) |
Jan 04, 2024 | 1.660 | 1.740 | 1.660 | 1.710 | 302,290 | +0.04(+2.40%) |
Jan 03, 2024 | 1.700 | 1.700 | 1.640 | 1.670 | 208,276 | -0.01(-0.60%) |
Jan 02, 2024 | 1.760 | 1.830 | 1.670 | 1.680 | 898,094 | -0.12(-6.67%) |
Dec 29, 2023 | 1.760 | 1.830 | 1.740 | 1.800 | 782,878 | +0.05(+2.86%) |
Dec 28, 2023 | 1.720 | 1.790 | 1.700 | 1.750 | 341,894 | +0.06(+3.55%) |
Dec 27, 2023 | 1.650 | 1.710 | 1.620 | 1.690 | 910,231 | +0.08(+4.97%) |
Dec 26, 2023 | 1.560 | 1.610 | 1.560 | 1.610 | 435,509 | +0.03(+1.90%) |
Dec 22, 2023 | 1.630 | 1.630 | 1.570 | 1.580 | 395,824 | -0.04(-2.47%) |
Dec 21, 2023 | 1.600 | 1.620 | 1.550 | 1.620 | 575,414 | +0.07(+4.52%) |
Dec 20, 2023 | 1.530 | 1.630 | 1.490 | 1.550 | 884,544 | +0.00(+0.00%) |
Dec 19, 2023 | 1.560 | 1.569 | 1.515 | 1.550 | 328,063 | -0.02(-1.27%) |
Dec 18, 2023 | 1.650 | 1.658 | 1.560 | 1.570 | 502,996 | -0.06(-3.68%) |
Dec 15, 2023 | 1.730 | 1.730 | 1.601 | 1.630 | 449,322 | -0.06(-3.55%) |
Dec 14, 2023 | 1.740 | 1.740 | 1.629 | 1.690 | 623,514 | -0.01(-0.59%) |
Dec 13, 2023 | 1.790 | 1.790 | 1.630 | 1.700 | 988,878 | -0.05(-2.86%) |
Dec 12, 2023 | 1.620 | 1.760 | 1.595 | 1.750 | 1,179,894 | +0.15(+9.37%) |
Dec 11, 2023 | 1.740 | 1.800 | 1.560 | 1.600 | 1,187,324 | -0.14(-8.05%) |
Dec 08, 2023 | 1.640 | 1.750 | 1.580 | 1.740 | 844,333 | +0.12(+7.41%) |
Dec 07, 2023 | 1.600 | 1.680 | 1.550 | 1.620 | 563,330 | +0.02(+1.25%) |
Dec 06, 2023 | 1.700 | 1.700 | 1.540 | 1.600 | 720,903 | -0.06(-3.61%) |
Dec 05, 2023 | 1.580 | 1.680 | 1.490 | 1.660 | 1,694,471 | +0.21(+14.48%) |
Dec 04, 2023 | 1.390 | 1.520 | 1.380 | 1.450 | 994,867 | +0.08(+5.84%) |