Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.180 | 1.190 | 1.140 | 1.140 | 25,369 | -0.06(-5.00%) |
Feb 28, 2024 | 1.190 | 1.230 | 1.130 | 1.200 | 39,588 | +0.01(+0.84%) |
Feb 27, 2024 | 1.180 | 1.260 | 1.180 | 1.190 | 45,340 | -0.09(-7.03%) |
Feb 26, 2024 | 1.230 | 1.280 | 1.195 | 1.280 | 66,349 | +0.02(+1.59%) |
Feb 23, 2024 | 1.180 | 1.280 | 1.180 | 1.260 | 79,276 | +0.01(+0.80%) |
Feb 22, 2024 | 1.200 | 1.330 | 1.080 | 1.250 | 1,386,269 | +0.04(+3.31%) |
Feb 21, 2024 | 1.310 | 1.360 | 1.200 | 1.210 | 377,189 | -0.09(-6.92%) |
Feb 20, 2024 | 1.200 | 1.390 | 1.200 | 1.300 | 709,009 | -0.09(-6.47%) |
Feb 16, 2024 | 1.490 | 1.530 | 1.020 | 1.390 | 10,758,606 | +0.29(+26.36%) |
Feb 15, 2024 | 1.040 | 1.250 | 1.040 | 1.100 | 4,720,078 | +0.06(+5.77%) |
Feb 14, 2024 | 1.080 | 1.150 | 1.000 | 1.040 | 773,589 | -0.07(-6.31%) |
Feb 13, 2024 | 1.150 | 1.215 | 1.080 | 1.110 | 103,513 | -0.07(-5.94%) |
Feb 12, 2024 | 1.150 | 1.240 | 1.090 | 1.180 | 97,215 | +0.01(+0.86%) |
Feb 09, 2024 | 1.180 | 1.180 | 1.060 | 1.170 | 12,448 | -0.04(-3.31%) |
Feb 08, 2024 | 1.080 | 1.380 | 1.080 | 1.210 | 91,798 | +0.15(+14.15%) |
Feb 07, 2024 | 1.160 | 1.180 | 1.060 | 1.060 | 12,282 | -0.12(-10.17%) |
Feb 06, 2024 | 1.280 | 1.280 | 1.121 | 1.180 | 15,746 | -0.09(-7.09%) |
Feb 05, 2024 | 1.350 | 1.449 | 1.270 | 1.270 | 47,291 | -0.08(-5.93%) |
Feb 02, 2024 | 1.390 | 1.580 | 1.350 | 1.350 | 87,662 | -0.10(-6.90%) |
Feb 01, 2024 | 1.380 | 1.470 | 1.350 | 1.450 | 18,162 | +0.03(+2.11%) |
Jan 31, 2024 | 1.380 | 1.588 | 1.360 | 1.420 | 11,381 | +0.04(+2.90%) |
Jan 30, 2024 | 1.400 | 1.420 | 1.380 | 1.380 | 27,243 | +0.00(+0.00%) |
Jan 29, 2024 | 1.670 | 1.678 | 1.377 | 1.380 | 109,683 | -0.30(-17.86%) |
Jan 26, 2024 | 1.530 | 1.730 | 1.485 | 1.680 | 99,981 | +0.11(+7.14%) |
Jan 25, 2024 | 1.630 | 1.750 | 1.560 | 1.568 | 88,997 | -0.07(-4.10%) |
Jan 24, 2024 | 1.890 | 1.900 | 1.630 | 1.635 | 89,071 | -0.28(-14.84%) |
Jan 23, 2024 | 1.770 | 1.980 | 1.770 | 1.920 | 83,330 | +0.25(+14.97%) |
Jan 22, 2024 | 1.710 | 1.750 | 1.650 | 1.670 | 28,688 | -0.03(-1.76%) |
Jan 19, 2024 | 1.740 | 1.840 | 1.690 | 1.700 | 58,482 | -0.03(-1.73%) |
Jan 18, 2024 | 1.677 | 1.790 | 1.677 | 1.730 | 11,150 | +0.04(+2.37%) |
Jan 17, 2024 | 1.700 | 1.899 | 1.660 | 1.690 | 8,435 | -0.01(-0.59%) |
Jan 16, 2024 | 1.680 | 1.737 | 1.680 | 1.700 | 9,895 | +0.02(+1.19%) |
Jan 12, 2024 | 1.730 | 1.790 | 1.680 | 1.680 | 84,995 | -0.04(-2.33%) |
Jan 11, 2024 | 1.746 | 1.850 | 1.686 | 1.720 | 56,163 | -0.01(-0.58%) |
Jan 10, 2024 | 1.830 | 1.890 | 1.730 | 1.730 | 28,867 | -0.07(-3.89%) |
Jan 09, 2024 | 1.820 | 1.990 | 1.780 | 1.800 | 143,537 | -0.05(-2.70%) |
Jan 08, 2024 | 1.850 | 2.040 | 1.820 | 1.850 | 188,598 | +0.00(+0.00%) |
Jan 05, 2024 | 1.820 | 2.030 | 1.820 | 1.850 | 150,559 | -0.02(-0.95%) |
Jan 04, 2024 | 1.893 | 2.000 | 1.850 | 1.868 | 158,806 | +0.01(+0.41%) |
Jan 03, 2024 | 1.820 | 1.910 | 1.800 | 1.860 | 50,620 | +0.05(+2.76%) |
Jan 02, 2024 | 1.980 | 2.000 | 1.800 | 1.810 | 58,020 | -0.17(-8.59%) |
Dec 29, 2023 | 2.010 | 2.130 | 1.950 | 1.980 | 238,953 | +0.03(+1.54%) |
Dec 28, 2023 | 1.990 | 2.070 | 1.940 | 1.950 | 99,863 | -0.02(-1.02%) |
Dec 27, 2023 | 1.900 | 2.039 | 1.900 | 1.970 | 54,243 | +0.07(+3.68%) |
Dec 26, 2023 | 1.880 | 1.900 | 1.780 | 1.900 | 76,744 | +0.13(+7.34%) |
Dec 22, 2023 | 1.870 | 1.930 | 1.745 | 1.770 | 9,137 | -0.05(-2.75%) |
Dec 21, 2023 | 1.770 | 1.870 | 1.730 | 1.820 | 51,598 | +0.09(+5.20%) |
Dec 20, 2023 | 1.900 | 1.905 | 1.620 | 1.730 | 137,081 | -0.15(-7.98%) |
Dec 19, 2023 | 2.000 | 2.090 | 1.860 | 1.880 | 221,774 | -0.17(-8.07%) |
Dec 18, 2023 | 2.100 | 2.100 | 1.860 | 2.045 | 376,618 | +0.14(+7.07%) |
Dec 15, 2023 | 2.000 | 2.070 | 1.810 | 1.910 | 507,145 | +0.09(+4.95%) |
Dec 14, 2023 | 1.820 | 1.850 | 1.750 | 1.820 | 86,857 | +0.09(+5.20%) |
Dec 13, 2023 | 1.840 | 1.850 | 1.640 | 1.730 | 93,766 | -0.06(-3.35%) |
Dec 12, 2023 | 1.740 | 1.840 | 1.730 | 1.790 | 138,035 | +0.04(+2.29%) |
Dec 11, 2023 | 1.840 | 1.910 | 1.750 | 1.750 | 211,479 | -0.10(-5.56%) |
Dec 08, 2023 | 1.800 | 1.900 | 1.800 | 1.853 | 107,950 | +0.10(+5.89%) |
Dec 07, 2023 | 1.560 | 1.770 | 1.500 | 1.750 | 250,666 | +0.19(+12.18%) |
Dec 06, 2023 | 1.550 | 1.600 | 1.430 | 1.560 | 369,957 | +0.04(+2.63%) |
Dec 05, 2023 | 1.490 | 1.520 | 1.430 | 1.520 | 249,220 | +0.10(+7.04%) |
Dec 04, 2023 | 1.500 | 1.530 | 1.420 | 1.420 | 434,174 | -0.08(-5.33%) |