Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.760 | 1.800 | 1.550 | 1.630 | 255,901 | -0.11(-6.32%) |
Feb 28, 2024 | 1.920 | 1.980 | 1.690 | 1.740 | 291,370 | -0.13(-6.95%) |
Feb 27, 2024 | 1.900 | 2.020 | 1.840 | 1.870 | 116,871 | -0.02(-1.06%) |
Feb 26, 2024 | 1.680 | 1.900 | 1.661 | 1.890 | 212,419 | +0.26(+15.95%) |
Feb 23, 2024 | 1.670 | 1.750 | 1.620 | 1.630 | 62,414 | -0.08(-4.68%) |
Feb 22, 2024 | 1.800 | 1.810 | 1.700 | 1.710 | 97,066 | -0.08(-4.47%) |
Feb 21, 2024 | 1.800 | 1.800 | 1.710 | 1.790 | 66,245 | -0.02(-1.10%) |
Feb 20, 2024 | 1.900 | 1.900 | 1.761 | 1.810 | 107,417 | -0.11(-5.73%) |
Feb 16, 2024 | 1.910 | 2.050 | 1.790 | 1.920 | 300,657 | -0.04(-2.04%) |
Feb 15, 2024 | 2.090 | 2.090 | 1.870 | 1.960 | 151,382 | -0.09(-4.39%) |
Feb 14, 2024 | 1.920 | 2.100 | 1.920 | 2.050 | 125,155 | +0.17(+9.04%) |
Feb 13, 2024 | 1.960 | 1.980 | 1.824 | 1.880 | 101,690 | -0.17(-8.29%) |
Feb 12, 2024 | 2.110 | 2.240 | 1.970 | 2.050 | 371,003 | -0.06(-2.84%) |
Feb 09, 2024 | 2.050 | 2.110 | 1.950 | 2.110 | 175,541 | +0.11(+5.50%) |
Feb 08, 2024 | 1.750 | 2.000 | 1.750 | 2.000 | 177,130 | +0.22(+12.36%) |
Feb 07, 2024 | 1.730 | 1.810 | 1.580 | 1.780 | 215,740 | +0.01(+0.56%) |
Feb 06, 2024 | 1.720 | 1.800 | 1.650 | 1.770 | 71,026 | +0.01(+0.57%) |
Feb 05, 2024 | 1.720 | 1.774 | 1.647 | 1.760 | 50,175 | +0.03(+1.73%) |
Feb 02, 2024 | 1.800 | 1.850 | 1.690 | 1.730 | 115,974 | -0.02(-1.14%) |
Feb 01, 2024 | 1.710 | 1.860 | 1.710 | 1.750 | 57,358 | -0.02(-1.13%) |
Jan 31, 2024 | 1.750 | 1.880 | 1.680 | 1.770 | 67,637 | -0.06(-3.28%) |
Jan 30, 2024 | 1.930 | 1.940 | 1.760 | 1.830 | 132,519 | -0.09(-4.69%) |
Jan 29, 2024 | 1.840 | 1.920 | 1.750 | 1.920 | 201,511 | +0.13(+7.26%) |
Jan 26, 2024 | 1.450 | 1.800 | 1.450 | 1.790 | 194,939 | +0.37(+26.06%) |
Jan 25, 2024 | 1.370 | 1.483 | 1.370 | 1.420 | 47,736 | +0.01(+0.71%) |
Jan 24, 2024 | 1.430 | 1.590 | 1.370 | 1.410 | 119,152 | +0.00(+0.00%) |
Jan 23, 2024 | 1.440 | 1.480 | 1.380 | 1.410 | 95,520 | -0.03(-2.08%) |
Jan 22, 2024 | 1.360 | 1.530 | 1.360 | 1.440 | 113,524 | +0.03(+2.13%) |
Jan 19, 2024 | 1.450 | 1.500 | 1.275 | 1.410 | 181,265 | +0.01(+0.71%) |
Jan 18, 2024 | 1.520 | 1.590 | 1.400 | 1.400 | 190,106 | -0.12(-7.89%) |
Jan 17, 2024 | 1.500 | 1.540 | 1.460 | 1.520 | 121,534 | +0.02(+1.33%) |
Jan 16, 2024 | 1.650 | 1.650 | 1.450 | 1.500 | 215,658 | -0.06(-3.85%) |
Jan 12, 2024 | 1.760 | 1.761 | 1.550 | 1.560 | 264,700 | -0.20(-11.36%) |
Jan 11, 2024 | 1.950 | 1.990 | 1.740 | 1.760 | 421,954 | -0.07(-3.83%) |
Jan 10, 2024 | 2.040 | 2.040 | 1.790 | 1.830 | 619,566 | -0.12(-6.15%) |
Jan 09, 2024 | 2.080 | 2.140 | 1.915 | 1.950 | 234,123 | -0.05(-2.50%) |
Jan 08, 2024 | 1.970 | 2.080 | 1.900 | 2.000 | 421,193 | +0.07(+3.63%) |
Jan 05, 2024 | 2.230 | 2.230 | 1.920 | 1.930 | 232,682 | -0.28(-12.67%) |
Jan 04, 2024 | 2.280 | 2.400 | 2.180 | 2.210 | 224,762 | +0.01(+0.45%) |
Jan 03, 2024 | 2.170 | 2.290 | 2.000 | 2.200 | 343,970 | -0.11(-4.76%) |
Jan 02, 2024 | 2.480 | 2.490 | 2.206 | 2.310 | 645,957 | +0.02(+0.87%) |
Dec 29, 2023 | 2.200 | 2.440 | 2.200 | 2.290 | 951,482 | +0.11(+5.05%) |
Dec 28, 2023 | 2.410 | 2.440 | 2.160 | 2.180 | 811,993 | -0.32(-12.80%) |
Dec 27, 2023 | 2.130 | 2.540 | 2.060 | 2.500 | 1,639,766 | +0.41(+19.62%) |
Dec 26, 2023 | 1.910 | 2.220 | 1.820 | 2.090 | 1,203,220 | +0.28(+15.47%) |
Dec 22, 2023 | 1.640 | 1.817 | 1.640 | 1.810 | 559,921 | +0.18(+11.04%) |
Dec 21, 2023 | 1.700 | 1.730 | 1.540 | 1.630 | 207,143 | +0.02(+1.24%) |
Dec 20, 2023 | 1.650 | 1.700 | 1.550 | 1.610 | 277,898 | +0.00(+0.00%) |
Dec 19, 2023 | 1.550 | 1.690 | 1.531 | 1.610 | 264,183 | +0.09(+5.92%) |
Dec 18, 2023 | 1.410 | 1.535 | 1.382 | 1.520 | 189,361 | +0.10(+7.04%) |
Dec 15, 2023 | 1.390 | 1.470 | 1.290 | 1.420 | 208,252 | +0.03(+2.16%) |
Dec 14, 2023 | 1.190 | 1.390 | 1.080 | 1.390 | 368,975 | +0.22(+18.80%) |
Dec 13, 2023 | 1.220 | 1.286 | 1.069 | 1.170 | 716,609 | -0.05(-4.10%) |
Dec 12, 2023 | 1.345 | 1.345 | 1.190 | 1.220 | 179,053 | -0.04(-3.17%) |
Dec 11, 2023 | 1.410 | 1.440 | 1.230 | 1.260 | 175,198 | -0.22(-14.86%) |
Dec 08, 2023 | 1.500 | 1.561 | 1.400 | 1.480 | 258,413 | -0.01(-0.67%) |
Dec 07, 2023 | 1.480 | 1.510 | 1.420 | 1.490 | 103,979 | +0.01(+0.68%) |
Dec 06, 2023 | 1.650 | 1.650 | 1.430 | 1.480 | 269,586 | -0.14(-8.64%) |
Dec 05, 2023 | 1.740 | 1.760 | 1.496 | 1.620 | 332,848 | -0.11(-6.36%) |
Dec 04, 2023 | 1.670 | 1.740 | 1.650 | 1.730 | 148,805 | +0.11(+6.79%) |