Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.620 | 1.657 | 1.440 | 1.500 | 1,792,882 | -0.11(-6.83%) |
Feb 28, 2024 | 1.630 | 1.660 | 1.600 | 1.610 | 849,861 | -0.04(-2.42%) |
Feb 27, 2024 | 1.610 | 1.710 | 1.600 | 1.650 | 1,331,499 | +0.08(+5.10%) |
Feb 26, 2024 | 1.520 | 1.649 | 1.520 | 1.570 | 1,334,364 | +0.08(+5.37%) |
Feb 23, 2024 | 1.540 | 1.565 | 1.440 | 1.490 | 1,240,521 | -0.03(-1.97%) |
Feb 22, 2024 | 1.620 | 1.630 | 1.505 | 1.520 | 1,891,963 | -0.08(-5.00%) |
Feb 21, 2024 | 1.680 | 1.690 | 1.585 | 1.600 | 871,461 | +0.00(+0.00%) |
Feb 20, 2024 | 1.850 | 1.860 | 1.590 | 1.600 | 1,387,795 | -0.22(-12.09%) |
Feb 16, 2024 | 1.640 | 1.850 | 1.640 | 1.820 | 1,239,542 | +0.18(+10.98%) |
Feb 15, 2024 | 1.670 | 1.699 | 1.625 | 1.640 | 734,455 | -0.03(-1.80%) |
Feb 14, 2024 | 1.670 | 1.770 | 1.660 | 1.670 | 923,757 | +0.00(+0.00%) |
Feb 13, 2024 | 1.660 | 1.685 | 1.575 | 1.670 | 1,490,742 | -0.01(-0.60%) |
Feb 12, 2024 | 1.750 | 1.840 | 1.680 | 1.680 | 1,083,743 | -0.11(-6.15%) |
Feb 09, 2024 | 1.940 | 1.951 | 1.690 | 1.790 | 1,293,765 | -0.11(-5.79%) |
Feb 08, 2024 | 1.820 | 2.010 | 1.800 | 1.900 | 2,585,203 | +0.09(+4.97%) |
Feb 07, 2024 | 1.800 | 1.830 | 1.760 | 1.810 | 635,479 | +0.02(+1.12%) |
Feb 06, 2024 | 1.700 | 1.830 | 1.530 | 1.790 | 2,672,497 | +0.09(+5.29%) |
Feb 05, 2024 | 1.550 | 1.705 | 1.550 | 1.700 | 1,053,520 | +0.10(+6.25%) |
Feb 02, 2024 | 1.570 | 1.621 | 1.500 | 1.600 | 1,504,584 | -0.02(-1.23%) |
Feb 01, 2024 | 1.600 | 1.660 | 1.550 | 1.620 | 1,776,517 | +0.05(+3.18%) |
Jan 31, 2024 | 1.460 | 1.590 | 1.430 | 1.570 | 1,265,463 | +0.14(+9.79%) |
Jan 30, 2024 | 1.620 | 1.630 | 1.400 | 1.430 | 1,251,698 | -0.15(-9.49%) |
Jan 29, 2024 | 1.330 | 1.610 | 1.310 | 1.580 | 2,902,152 | +0.29(+22.48%) |
Jan 26, 2024 | 1.280 | 1.330 | 1.220 | 1.290 | 700,861 | +0.01(+0.78%) |
Jan 25, 2024 | 1.210 | 1.280 | 1.180 | 1.280 | 729,560 | +0.10(+8.47%) |
Jan 24, 2024 | 1.200 | 1.270 | 1.165 | 1.180 | 602,115 | +0.00(+0.00%) |
Jan 23, 2024 | 1.160 | 1.196 | 1.090 | 1.180 | 1,012,964 | +0.04(+3.51%) |
Jan 22, 2024 | 1.130 | 1.160 | 1.070 | 1.140 | 446,664 | +0.00(+0.00%) |
Jan 19, 2024 | 1.160 | 1.170 | 1.070 | 1.140 | 606,934 | -0.04(-3.39%) |
Jan 18, 2024 | 1.300 | 1.310 | 1.170 | 1.180 | 740,116 | -0.13(-9.92%) |
Jan 17, 2024 | 1.360 | 1.360 | 1.300 | 1.310 | 432,637 | -0.09(-6.43%) |
Jan 16, 2024 | 1.470 | 1.460 | 1.320 | 1.400 | 1,086,973 | -0.08(-5.41%) |
Jan 12, 2024 | 1.500 | 1.570 | 1.440 | 1.480 | 657,384 | -0.05(-3.27%) |
Jan 11, 2024 | 1.520 | 1.570 | 1.480 | 1.530 | 963,399 | +0.02(+1.32%) |
Jan 10, 2024 | 1.620 | 1.680 | 1.500 | 1.510 | 1,168,287 | -0.09(-5.63%) |
Jan 09, 2024 | 1.510 | 1.610 | 1.490 | 1.600 | 685,867 | +0.04(+2.56%) |
Jan 08, 2024 | 1.500 | 1.580 | 1.370 | 1.560 | 905,084 | +0.08(+5.41%) |
Jan 05, 2024 | 1.560 | 1.561 | 1.470 | 1.480 | 568,540 | -0.08(-5.13%) |
Jan 04, 2024 | 1.700 | 1.705 | 1.480 | 1.560 | 947,112 | -0.09(-5.45%) |
Jan 03, 2024 | 1.470 | 1.740 | 1.390 | 1.650 | 2,201,828 | +0.21(+14.58%) |
Jan 02, 2024 | 1.520 | 1.520 | 1.420 | 1.440 | 688,156 | -0.08(-5.26%) |
Dec 29, 2023 | 1.610 | 1.610 | 1.490 | 1.520 | 839,513 | -0.07(-4.40%) |
Dec 28, 2023 | 1.600 | 1.600 | 1.480 | 1.590 | 3,485,635 | +0.04(+2.58%) |
Dec 27, 2023 | 1.650 | 1.660 | 1.490 | 1.550 | 1,945,278 | -0.09(-5.49%) |
Dec 26, 2023 | 1.660 | 1.700 | 1.620 | 1.640 | 744,343 | +0.02(+1.23%) |
Dec 22, 2023 | 1.780 | 1.780 | 1.620 | 1.620 | 2,001,061 | -0.19(-10.50%) |
Dec 21, 2023 | 1.790 | 1.890 | 1.760 | 1.810 | 2,477,689 | +0.09(+5.23%) |
Dec 20, 2023 | 1.830 | 1.855 | 1.710 | 1.720 | 1,475,462 | -0.15(-8.02%) |
Dec 19, 2023 | 1.760 | 1.890 | 1.750 | 1.870 | 1,302,465 | +0.11(+6.25%) |
Dec 18, 2023 | 1.780 | 1.880 | 1.700 | 1.760 | 919,105 | +0.00(+0.00%) |
Dec 15, 2023 | 1.920 | 1.970 | 1.750 | 1.760 | 1,373,164 | -0.14(-7.37%) |
Dec 14, 2023 | 1.990 | 2.055 | 1.890 | 1.900 | 1,026,475 | -0.05(-2.56%) |
Dec 13, 2023 | 1.920 | 1.965 | 1.810 | 1.950 | 897,709 | +0.04(+2.09%) |
Dec 12, 2023 | 2.080 | 2.110 | 1.900 | 1.910 | 1,032,983 | -0.14(-6.83%) |
Dec 11, 2023 | 2.170 | 2.180 | 2.015 | 2.050 | 802,229 | -0.03(-1.44%) |
Dec 08, 2023 | 2.030 | 2.130 | 1.930 | 2.080 | 955,075 | +0.11(+5.58%) |
Dec 07, 2023 | 1.930 | 2.045 | 1.860 | 1.970 | 1,899,864 | +0.03(+1.55%) |
Dec 06, 2023 | 2.040 | 2.071 | 1.930 | 1.940 | 689,685 | -0.07(-3.48%) |
Dec 05, 2023 | 2.060 | 2.075 | 1.909 | 2.010 | 1,341,701 | -0.09(-4.06%) |
Dec 04, 2023 | 2.120 | 2.250 | 2.080 | 2.095 | 1,061,731 | -0.01(-0.71%) |