Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.450 | 1.470 | 1.330 | 1.420 | 15,609 | +0.00(+0.01%) |
Feb 28, 2024 | 1.460 | 1.460 | 1.400 | 1.420 | 32,802 | -0.04(-2.74%) |
Feb 27, 2024 | 1.390 | 1.470 | 1.390 | 1.460 | 23,222 | +0.03(+2.10%) |
Feb 26, 2024 | 1.380 | 1.490 | 1.325 | 1.430 | 51,475 | +0.08(+5.92%) |
Feb 23, 2024 | 1.360 | 1.410 | 1.340 | 1.350 | 24,892 | -0.07(-4.92%) |
Feb 22, 2024 | 1.350 | 1.430 | 1.325 | 1.420 | 31,983 | +0.04(+2.90%) |
Feb 21, 2024 | 1.390 | 1.390 | 1.320 | 1.380 | 29,150 | -0.01(-0.72%) |
Feb 20, 2024 | 1.400 | 1.420 | 1.380 | 1.390 | 39,488 | -0.01(-0.71%) |
Feb 16, 2024 | 1.420 | 1.441 | 1.350 | 1.400 | 32,971 | -0.05(-3.45%) |
Feb 15, 2024 | 1.470 | 1.500 | 1.390 | 1.450 | 72,529 | +0.02(+1.40%) |
Feb 14, 2024 | 1.390 | 1.450 | 1.300 | 1.430 | 260,169 | +0.06(+4.38%) |
Feb 13, 2024 | 1.360 | 1.375 | 1.300 | 1.370 | 51,650 | -0.01(-0.72%) |
Feb 12, 2024 | 1.420 | 1.420 | 1.340 | 1.380 | 107,527 | +0.03(+2.22%) |
Feb 09, 2024 | 1.320 | 1.388 | 1.265 | 1.350 | 140,366 | +0.01(+0.75%) |
Feb 08, 2024 | 1.340 | 1.370 | 1.302 | 1.340 | 64,665 | -0.03(-2.19%) |
Feb 07, 2024 | 1.350 | 1.385 | 1.290 | 1.370 | 66,139 | +0.07(+5.23%) |
Feb 06, 2024 | 1.270 | 1.318 | 1.160 | 1.302 | 27,336 | +0.05(+4.15%) |
Feb 05, 2024 | 1.180 | 1.276 | 1.180 | 1.250 | 49,372 | +0.00(+0.00%) |
Feb 02, 2024 | 1.240 | 1.300 | 1.130 | 1.250 | 102,221 | +0.03(+2.46%) |
Feb 01, 2024 | 1.260 | 1.290 | 1.160 | 1.220 | 74,052 | -0.02(-1.61%) |
Jan 31, 2024 | 1.350 | 1.350 | 1.200 | 1.240 | 61,751 | -0.03(-2.36%) |
Jan 30, 2024 | 1.280 | 1.330 | 1.270 | 1.270 | 74,326 | -0.01(-0.78%) |
Jan 29, 2024 | 1.480 | 1.480 | 1.240 | 1.280 | 227,127 | -0.11(-7.91%) |
Jan 26, 2024 | 1.550 | 1.570 | 1.385 | 1.390 | 419,243 | -0.44(-24.04%) |
Jan 25, 2024 | 1.850 | 1.940 | 1.790 | 1.830 | 91,217 | -0.12(-6.15%) |
Jan 24, 2024 | 1.700 | 2.000 | 1.660 | 1.950 | 1,110,052 | +0.32(+19.63%) |
Jan 23, 2024 | 1.560 | 1.670 | 1.560 | 1.630 | 11,027 | +0.11(+7.24%) |
Jan 22, 2024 | 1.525 | 1.600 | 1.510 | 1.520 | 13,033 | +0.02(+1.33%) |
Jan 19, 2024 | 1.540 | 1.620 | 1.420 | 1.500 | 25,030 | -0.01(-0.79%) |
Jan 18, 2024 | 1.550 | 1.590 | 1.510 | 1.512 | 22,823 | -0.08(-4.91%) |
Jan 17, 2024 | 1.560 | 1.620 | 1.550 | 1.590 | 15,744 | -0.05(-3.05%) |
Jan 16, 2024 | 1.620 | 1.690 | 1.600 | 1.640 | 11,866 | -0.04(-2.38%) |
Jan 12, 2024 | 1.700 | 1.782 | 1.640 | 1.680 | 14,402 | +0.03(+1.82%) |
Jan 11, 2024 | 1.650 | 1.780 | 1.630 | 1.650 | 18,373 | -0.03(-1.79%) |
Jan 10, 2024 | 1.740 | 1.770 | 1.610 | 1.680 | 41,008 | -0.02(-1.18%) |
Jan 09, 2024 | 1.750 | 1.790 | 1.680 | 1.700 | 38,449 | +0.00(+0.00%) |
Jan 08, 2024 | 1.700 | 1.750 | 1.640 | 1.700 | 22,473 | -0.02(-0.92%) |
Jan 05, 2024 | 1.712 | 1.780 | 1.650 | 1.716 | 22,196 | +0.01(+0.34%) |
Jan 04, 2024 | 1.860 | 1.880 | 1.660 | 1.710 | 184,911 | -0.17(-9.04%) |
Jan 03, 2024 | 1.860 | 1.920 | 1.850 | 1.880 | 19,419 | +0.00(+0.00%) |
Jan 02, 2024 | 1.980 | 1.980 | 1.860 | 1.880 | 44,031 | -0.06(-3.09%) |
Dec 29, 2023 | 2.000 | 2.000 | 1.820 | 1.940 | 63,110 | +0.03(+1.57%) |
Dec 28, 2023 | 1.940 | 2.000 | 1.890 | 1.910 | 48,926 | -0.05(-2.55%) |
Dec 27, 2023 | 1.940 | 1.970 | 1.880 | 1.960 | 42,941 | +0.08(+4.26%) |
Dec 26, 2023 | 1.770 | 1.940 | 1.770 | 1.880 | 33,873 | +0.04(+2.17%) |
Dec 22, 2023 | 1.750 | 1.900 | 1.750 | 1.840 | 51,216 | +0.02(+1.10%) |
Dec 21, 2023 | 1.770 | 1.830 | 1.730 | 1.820 | 35,080 | +0.05(+2.82%) |
Dec 20, 2023 | 1.830 | 1.830 | 1.710 | 1.770 | 34,127 | -0.05(-2.75%) |
Dec 19, 2023 | 1.770 | 1.820 | 1.720 | 1.820 | 32,954 | +0.04(+2.44%) |
Dec 18, 2023 | 1.830 | 1.830 | 1.750 | 1.777 | 38,261 | -0.05(-2.91%) |
Dec 15, 2023 | 1.870 | 1.870 | 1.730 | 1.830 | 52,080 | -0.01(-0.43%) |
Dec 14, 2023 | 1.750 | 1.850 | 1.650 | 1.838 | 164,087 | +0.15(+8.75%) |
Dec 13, 2023 | 1.710 | 1.710 | 1.590 | 1.690 | 57,065 | -0.05(-2.87%) |
Dec 12, 2023 | 1.650 | 1.860 | 1.570 | 1.740 | 666,704 | +0.11(+6.76%) |
Dec 11, 2023 | 1.620 | 1.642 | 1.550 | 1.630 | 47,781 | -0.02(-1.22%) |
Dec 08, 2023 | 1.710 | 1.720 | 1.590 | 1.650 | 111,711 | +0.05(+3.14%) |
Dec 07, 2023 | 1.570 | 1.700 | 1.514 | 1.600 | 101,597 | +0.07(+4.56%) |
Dec 06, 2023 | 1.500 | 1.580 | 1.461 | 1.530 | 34,885 | +0.03(+2.00%) |
Dec 05, 2023 | 1.580 | 1.580 | 1.500 | 1.500 | 11,622 | -0.03(-1.96%) |
Dec 04, 2023 | 1.580 | 1.590 | 1.450 | 1.530 | 57,855 | +0.02(+1.32%) |