Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.390 | 1.425 | 1.300 | 1.330 | 53,788 | -0.09(-6.34%) |
Feb 28, 2024 | 1.450 | 1.500 | 1.320 | 1.420 | 17,606 | -0.04(-2.74%) |
Feb 27, 2024 | 1.390 | 1.496 | 1.390 | 1.460 | 5,355 | +0.05(+3.54%) |
Feb 26, 2024 | 1.500 | 1.500 | 1.400 | 1.410 | 23,529 | -0.07(-4.72%) |
Feb 23, 2024 | 1.460 | 1.480 | 1.412 | 1.480 | 22,816 | -0.01(-0.81%) |
Feb 22, 2024 | 1.530 | 1.630 | 1.450 | 1.492 | 34,117 | -0.06(-3.74%) |
Feb 21, 2024 | 1.410 | 1.550 | 1.392 | 1.550 | 31,964 | +0.09(+6.16%) |
Feb 20, 2024 | 1.450 | 1.468 | 1.370 | 1.460 | 52,141 | +0.05(+3.55%) |
Feb 16, 2024 | 1.370 | 1.450 | 1.370 | 1.410 | 26,162 | +0.01(+0.71%) |
Feb 15, 2024 | 1.360 | 1.450 | 1.360 | 1.400 | 33,472 | +0.00(+0.00%) |
Feb 14, 2024 | 1.500 | 1.510 | 1.400 | 1.400 | 32,838 | -0.07(-4.76%) |
Feb 13, 2024 | 1.410 | 1.480 | 1.360 | 1.470 | 115,105 | +0.02(+1.38%) |
Feb 12, 2024 | 1.690 | 1.700 | 1.430 | 1.450 | 293,871 | -0.26(-15.20%) |
Feb 09, 2024 | 1.610 | 1.850 | 1.520 | 1.710 | 5,750,261 | +0.28(+19.58%) |
Feb 08, 2024 | 1.410 | 1.500 | 1.350 | 1.430 | 18,468 | +0.00(+0.00%) |
Feb 07, 2024 | 1.270 | 1.430 | 1.270 | 1.430 | 6,093 | +0.11(+8.33%) |
Feb 06, 2024 | 1.270 | 1.400 | 1.240 | 1.320 | 28,115 | +0.00(+0.00%) |
Feb 05, 2024 | 1.460 | 1.460 | 1.310 | 1.320 | 9,125 | -0.12(-8.33%) |
Feb 02, 2024 | 1.450 | 1.530 | 1.190 | 1.440 | 26,993 | -0.05(-3.36%) |
Feb 01, 2024 | 1.540 | 1.540 | 1.420 | 1.490 | 9,736 | +0.01(+0.68%) |
Jan 31, 2024 | 1.450 | 1.510 | 1.420 | 1.480 | 20,952 | -0.02(-1.33%) |
Jan 30, 2024 | 1.520 | 1.530 | 1.420 | 1.500 | 28,202 | -0.04(-2.60%) |
Jan 29, 2024 | 1.560 | 1.600 | 1.500 | 1.540 | 10,264 | -0.04(-2.84%) |
Jan 26, 2024 | 1.580 | 1.606 | 1.580 | 1.585 | 3,904 | +0.00(+0.32%) |
Jan 25, 2024 | 1.580 | 1.610 | 1.570 | 1.580 | 5,594 | -0.03(-1.86%) |
Jan 24, 2024 | 1.625 | 1.634 | 1.590 | 1.610 | 10,561 | -0.01(-0.62%) |
Jan 23, 2024 | 1.580 | 1.625 | 1.580 | 1.620 | 19,693 | +0.01(+0.62%) |
Jan 22, 2024 | 1.600 | 1.620 | 1.575 | 1.610 | 14,755 | -0.01(-0.62%) |
Jan 19, 2024 | 1.620 | 1.673 | 1.560 | 1.620 | 12,086 | -0.05(-2.99%) |
Jan 18, 2024 | 1.610 | 1.700 | 1.610 | 1.670 | 38,986 | +0.03(+1.83%) |
Jan 17, 2024 | 1.742 | 1.742 | 1.585 | 1.640 | 58,139 | -0.06(-3.53%) |
Jan 16, 2024 | 1.730 | 1.750 | 1.700 | 1.700 | 15,693 | -0.03(-1.73%) |
Jan 12, 2024 | 1.700 | 1.800 | 1.700 | 1.730 | 25,559 | +0.04(+2.37%) |
Jan 11, 2024 | 1.690 | 1.726 | 1.580 | 1.690 | 45,227 | -0.01(-0.59%) |
Jan 10, 2024 | 1.800 | 1.800 | 1.700 | 1.700 | 83,907 | -0.07(-3.95%) |
Jan 09, 2024 | 1.860 | 1.860 | 1.710 | 1.770 | 78,403 | -0.12(-6.35%) |
Jan 08, 2024 | 1.850 | 1.950 | 1.720 | 1.890 | 1,132,906 | +0.03(+1.39%) |
Jan 05, 2024 | 1.750 | 1.880 | 1.750 | 1.864 | 66,559 | +0.16(+9.65%) |
Jan 04, 2024 | 1.810 | 1.810 | 1.700 | 1.700 | 20,137 | -0.10(-5.64%) |
Jan 03, 2024 | 1.870 | 1.940 | 1.750 | 1.802 | 41,865 | -0.14(-7.13%) |
Jan 02, 2024 | 1.740 | 1.940 | 1.730 | 1.940 | 18,767 | +0.17(+9.60%) |
Dec 29, 2023 | 1.950 | 1.950 | 1.730 | 1.770 | 18,203 | -0.12(-6.35%) |
Dec 28, 2023 | 1.840 | 1.925 | 1.840 | 1.890 | 43,936 | +0.05(+2.72%) |
Dec 27, 2023 | 1.820 | 1.935 | 1.780 | 1.840 | 29,065 | +0.02(+1.10%) |
Dec 26, 2023 | 1.730 | 1.860 | 1.730 | 1.820 | 12,596 | +0.04(+2.25%) |
Dec 22, 2023 | 1.960 | 1.960 | 1.765 | 1.780 | 36,129 | +0.06(+3.49%) |
Dec 21, 2023 | 1.820 | 1.820 | 1.583 | 1.720 | 45,588 | -0.02(-1.15%) |
Dec 20, 2023 | 2.010 | 2.010 | 1.710 | 1.740 | 39,632 | -0.27(-13.43%) |
Dec 19, 2023 | 1.900 | 2.120 | 1.775 | 2.010 | 238,366 | +0.21(+11.67%) |
Dec 18, 2023 | 1.750 | 1.800 | 1.714 | 1.800 | 24,719 | +0.05(+2.86%) |
Dec 15, 2023 | 1.690 | 1.750 | 1.680 | 1.750 | 11,296 | +0.06(+3.55%) |
Dec 14, 2023 | 1.740 | 1.740 | 1.635 | 1.690 | 29,631 | +0.04(+2.42%) |
Dec 13, 2023 | 1.710 | 1.710 | 1.620 | 1.650 | 11,362 | -0.05(-2.94%) |
Dec 12, 2023 | 1.640 | 1.720 | 1.600 | 1.700 | 14,644 | +0.05(+3.03%) |
Dec 11, 2023 | 1.670 | 1.670 | 1.570 | 1.650 | 31,642 | -0.02(-1.20%) |
Dec 08, 2023 | 1.660 | 1.720 | 1.660 | 1.670 | 11,499 | -0.03(-1.76%) |
Dec 07, 2023 | 1.680 | 1.710 | 1.660 | 1.700 | 9,261 | +0.00(+0.00%) |
Dec 06, 2023 | 1.750 | 1.750 | 1.650 | 1.700 | 142,482 | -0.03(-1.45%) |
Dec 05, 2023 | 1.800 | 1.800 | 1.652 | 1.725 | 20,188 | -0.00(-0.29%) |
Dec 04, 2023 | 1.750 | 1.755 | 1.650 | 1.730 | 63,741 | +0.06(+3.90%) |