Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.340 | 1.385 | 1.290 | 1.300 | 33,664 | +0.02(+1.56%) |
Feb 28, 2024 | 1.350 | 1.410 | 1.278 | 1.280 | 32,298 | -0.05(-3.76%) |
Feb 27, 2024 | 1.320 | 1.330 | 1.260 | 1.330 | 35,135 | -0.01(-0.75%) |
Feb 26, 2024 | 1.330 | 1.360 | 1.285 | 1.340 | 4,992 | -0.00(-0.11%) |
Feb 23, 2024 | 1.420 | 1.420 | 1.280 | 1.341 | 59,097 | -0.07(-4.86%) |
Feb 22, 2024 | 1.360 | 1.440 | 1.360 | 1.410 | 63,808 | +0.04(+2.92%) |
Feb 21, 2024 | 1.350 | 1.416 | 1.350 | 1.370 | 15,872 | +0.02(+1.48%) |
Feb 20, 2024 | 1.520 | 1.520 | 1.340 | 1.350 | 15,713 | -0.07(-4.93%) |
Feb 16, 2024 | 1.510 | 1.570 | 1.420 | 1.420 | 36,254 | -0.11(-7.19%) |
Feb 15, 2024 | 1.510 | 1.550 | 1.450 | 1.530 | 13,685 | +0.04(+2.68%) |
Feb 14, 2024 | 1.430 | 1.500 | 1.430 | 1.490 | 7,165 | +0.03(+2.05%) |
Feb 13, 2024 | 1.450 | 1.480 | 1.350 | 1.460 | 18,498 | -0.02(-1.02%) |
Feb 12, 2024 | 1.560 | 1.600 | 1.400 | 1.475 | 33,960 | -0.08(-5.45%) |
Feb 09, 2024 | 1.530 | 1.590 | 1.460 | 1.560 | 14,038 | +0.07(+5.05%) |
Feb 08, 2024 | 1.480 | 1.530 | 1.453 | 1.485 | 9,609 | +0.00(+0.00%) |
Feb 07, 2024 | 1.450 | 1.553 | 1.450 | 1.485 | 3,441 | -0.01(-1.00%) |
Feb 06, 2024 | 1.530 | 1.580 | 1.463 | 1.500 | 13,270 | -0.05(-3.23%) |
Feb 05, 2024 | 1.600 | 1.600 | 1.490 | 1.550 | 11,581 | +0.05(+3.33%) |
Feb 02, 2024 | 1.500 | 1.550 | 1.460 | 1.500 | 21,782 | +0.01(+0.67%) |
Feb 01, 2024 | 1.488 | 1.490 | 1.363 | 1.490 | 17,793 | +0.02(+1.37%) |
Jan 31, 2024 | 1.490 | 1.505 | 1.410 | 1.470 | 11,019 | -0.01(-0.69%) |
Jan 30, 2024 | 1.540 | 1.540 | 1.400 | 1.480 | 2,526 | +0.03(+2.07%) |
Jan 29, 2024 | 1.500 | 1.510 | 1.410 | 1.450 | 19,572 | -0.03(-2.03%) |
Jan 26, 2024 | 1.450 | 1.560 | 1.450 | 1.480 | 5,110 | +0.02(+1.37%) |
Jan 25, 2024 | 1.470 | 1.630 | 1.460 | 1.460 | 22,414 | -0.06(-3.95%) |
Jan 24, 2024 | 1.490 | 1.590 | 1.490 | 1.520 | 15,790 | +0.07(+4.83%) |
Jan 23, 2024 | 1.570 | 1.570 | 1.450 | 1.450 | 12,072 | -0.06(-3.97%) |
Jan 22, 2024 | 1.730 | 1.730 | 1.490 | 1.510 | 8,778 | -0.14(-8.48%) |
Jan 19, 2024 | 1.725 | 1.725 | 1.480 | 1.650 | 18,827 | +0.00(+0.00%) |
Jan 18, 2024 | 1.800 | 1.800 | 1.650 | 1.650 | 11,035 | -0.08(-4.62%) |
Jan 17, 2024 | 2.000 | 2.000 | 1.600 | 1.730 | 77,252 | -0.33(-16.22%) |
Jan 16, 2024 | 2.200 | 2.200 | 2.050 | 2.065 | 29,928 | -0.14(-6.14%) |
Jan 12, 2024 | 2.100 | 2.240 | 2.100 | 2.200 | 6,446 | +0.06(+2.56%) |
Jan 11, 2024 | 2.200 | 2.320 | 2.110 | 2.145 | 24,496 | -0.10(-4.24%) |
Jan 10, 2024 | 2.370 | 2.416 | 2.210 | 2.240 | 5,646 | -0.02(-0.88%) |
Jan 09, 2024 | 2.320 | 2.320 | 2.260 | 2.260 | 4,379 | -0.12(-5.04%) |
Jan 08, 2024 | 2.420 | 2.450 | 2.320 | 2.380 | 21,129 | -0.12(-4.80%) |
Jan 05, 2024 | 2.563 | 2.563 | 2.450 | 2.500 | 15,042 | -0.03(-1.19%) |
Jan 04, 2024 | 2.570 | 2.626 | 2.500 | 2.530 | 4,879 | -0.04(-1.56%) |
Jan 03, 2024 | 2.600 | 2.650 | 2.460 | 2.570 | 31,329 | -0.06(-2.28%) |
Jan 02, 2024 | 2.610 | 2.717 | 2.547 | 2.630 | 18,257 | +0.03(+1.15%) |
Dec 29, 2023 | 2.650 | 2.950 | 2.550 | 2.600 | 65,088 | +0.02(+0.78%) |
Dec 28, 2023 | 2.540 | 2.640 | 2.520 | 2.580 | 17,980 | +0.10(+3.82%) |
Dec 27, 2023 | 2.470 | 2.510 | 2.450 | 2.485 | 7,238 | +0.01(+0.61%) |
Dec 26, 2023 | 2.490 | 2.542 | 2.445 | 2.470 | 13,433 | -0.10(-3.89%) |
Dec 22, 2023 | 2.530 | 2.689 | 2.380 | 2.570 | 67,120 | +0.01(+0.39%) |
Dec 21, 2023 | 2.690 | 2.735 | 2.482 | 2.560 | 9,535 | -0.02(-0.97%) |
Dec 20, 2023 | 2.600 | 2.600 | 2.440 | 2.585 | 10,931 | +0.04(+1.77%) |
Dec 19, 2023 | 2.575 | 2.575 | 2.413 | 2.540 | 11,152 | +0.06(+2.42%) |
Dec 18, 2023 | 2.510 | 2.550 | 2.430 | 2.480 | 6,582 | +0.01(+0.40%) |
Dec 15, 2023 | 2.450 | 2.620 | 2.350 | 2.470 | 24,127 | +0.02(+0.82%) |
Dec 14, 2023 | 2.450 | 2.450 | 2.296 | 2.450 | 20,391 | +0.11(+4.70%) |
Dec 13, 2023 | 2.270 | 2.490 | 2.254 | 2.340 | 22,113 | +0.04(+1.74%) |
Dec 12, 2023 | 2.410 | 2.470 | 2.250 | 2.300 | 28,424 | -0.14(-5.74%) |
Dec 11, 2023 | 2.570 | 2.800 | 2.407 | 2.440 | 23,671 | -0.09(-3.56%) |
Dec 08, 2023 | 2.800 | 2.875 | 2.500 | 2.530 | 42,081 | -0.14(-5.24%) |
Dec 07, 2023 | 2.900 | 3.050 | 2.650 | 2.670 | 92,447 | -0.17(-5.99%) |
Dec 06, 2023 | 2.810 | 2.930 | 2.800 | 2.840 | 31,584 | +0.04(+1.29%) |
Dec 05, 2023 | 2.855 | 2.855 | 2.770 | 2.804 | 15,065 | -0.05(-1.62%) |
Dec 04, 2023 | 2.861 | 2.919 | 2.800 | 2.850 | 32,715 | -0.03(-1.04%) |