Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.600 | 1.600 | 1.560 | 1.600 | 21,188 | +0.03(+1.91%) |
Feb 28, 2024 | 1.570 | 1.650 | 1.550 | 1.570 | 44,100 | -0.03(-1.88%) |
Feb 27, 2024 | 1.670 | 1.680 | 1.590 | 1.600 | 90,880 | -0.08(-4.76%) |
Feb 26, 2024 | 1.640 | 1.740 | 1.610 | 1.680 | 43,773 | -0.02(-1.18%) |
Feb 23, 2024 | 1.600 | 1.720 | 1.600 | 1.700 | 39,626 | +0.07(+4.29%) |
Feb 22, 2024 | 1.450 | 1.730 | 1.420 | 1.630 | 175,941 | +0.23(+16.43%) |
Feb 21, 2024 | 1.490 | 1.490 | 1.360 | 1.400 | 115,430 | -0.13(-8.50%) |
Feb 20, 2024 | 1.620 | 1.630 | 1.530 | 1.530 | 152,374 | -0.16(-9.20%) |
Feb 16, 2024 | 1.690 | 1.810 | 1.660 | 1.685 | 247,979 | -0.18(-9.41%) |
Feb 15, 2024 | 2.130 | 2.164 | 1.660 | 1.860 | 593,350 | -0.23(-11.00%) |
Feb 14, 2024 | 2.070 | 2.170 | 1.820 | 2.090 | 1,289,219 | +0.06(+2.96%) |
Feb 13, 2024 | 2.000 | 2.160 | 1.620 | 2.030 | 4,093,968 | +0.35(+20.83%) |
Feb 12, 2024 | 1.660 | 1.700 | 1.646 | 1.680 | 1,499,512 | -0.01(-0.59%) |
Feb 09, 2024 | 1.740 | 1.760 | 1.640 | 1.690 | 81,174 | -0.06(-3.43%) |
Feb 08, 2024 | 1.590 | 1.800 | 1.590 | 1.750 | 415,892 | +0.23(+15.13%) |
Feb 07, 2024 | 1.570 | 1.585 | 1.510 | 1.520 | 101,063 | -0.03(-1.94%) |
Feb 06, 2024 | 1.520 | 1.590 | 1.440 | 1.550 | 74,722 | +0.08(+5.45%) |
Feb 05, 2024 | 1.450 | 1.520 | 1.400 | 1.470 | 243,963 | -0.08(-5.16%) |
Feb 02, 2024 | 1.550 | 1.560 | 1.480 | 1.550 | 99,149 | +0.04(+2.65%) |
Feb 01, 2024 | 1.350 | 1.634 | 1.350 | 1.510 | 416,810 | +0.14(+10.22%) |
Jan 31, 2024 | 1.320 | 1.420 | 1.320 | 1.370 | 90,366 | -0.01(-0.72%) |
Jan 30, 2024 | 1.330 | 1.440 | 1.300 | 1.380 | 134,588 | +0.05(+3.76%) |
Jan 29, 2024 | 1.180 | 1.330 | 1.170 | 1.330 | 284,843 | +0.16(+13.68%) |
Jan 26, 2024 | 1.130 | 1.170 | 1.110 | 1.170 | 96,975 | +0.03(+2.63%) |
Jan 25, 2024 | 1.130 | 1.150 | 1.110 | 1.140 | 33,763 | -0.02(-1.72%) |
Jan 24, 2024 | 1.150 | 1.180 | 1.130 | 1.160 | 70,740 | +0.00(+0.00%) |
Jan 23, 2024 | 1.150 | 1.170 | 1.140 | 1.160 | 71,097 | +0.04(+3.57%) |
Jan 22, 2024 | 1.120 | 1.210 | 1.100 | 1.120 | 259,589 | -0.02(-1.75%) |
Jan 19, 2024 | 1.250 | 1.270 | 1.120 | 1.140 | 124,641 | -0.11(-8.80%) |
Jan 18, 2024 | 1.220 | 1.280 | 1.220 | 1.250 | 45,691 | +0.01(+0.81%) |
Jan 17, 2024 | 1.200 | 1.274 | 1.180 | 1.240 | 49,282 | -0.03(-2.36%) |
Jan 16, 2024 | 1.260 | 1.330 | 1.232 | 1.270 | 188,473 | -0.04(-3.05%) |
Jan 12, 2024 | 1.325 | 1.395 | 1.310 | 1.310 | 74,530 | -0.01(-0.76%) |
Jan 11, 2024 | 1.320 | 1.370 | 1.300 | 1.320 | 53,256 | -0.02(-1.49%) |
Jan 10, 2024 | 1.250 | 1.400 | 1.254 | 1.340 | 353,344 | +0.11(+8.94%) |
Jan 09, 2024 | 1.180 | 1.280 | 1.150 | 1.230 | 220,518 | +0.09(+7.89%) |
Jan 08, 2024 | 1.150 | 1.180 | 1.130 | 1.140 | 82,401 | +0.01(+0.88%) |
Jan 05, 2024 | 1.130 | 1.140 | 1.100 | 1.130 | 130,662 | -0.01(-0.88%) |
Jan 04, 2024 | 1.140 | 1.170 | 1.140 | 1.140 | 56,240 | -0.03(-2.48%) |
Jan 03, 2024 | 1.130 | 1.180 | 1.130 | 1.169 | 50,557 | -0.00(-0.09%) |
Jan 02, 2024 | 1.200 | 1.215 | 1.160 | 1.170 | 137,278 | -0.05(-4.10%) |
Dec 29, 2023 | 1.290 | 1.290 | 1.190 | 1.220 | 126,976 | -0.02(-1.61%) |
Dec 28, 2023 | 1.190 | 1.290 | 1.190 | 1.240 | 302,716 | +0.06(+5.08%) |
Dec 27, 2023 | 1.340 | 1.350 | 1.130 | 1.180 | 418,547 | -0.16(-11.94%) |
Dec 26, 2023 | 1.400 | 1.530 | 1.310 | 1.340 | 357,105 | -0.08(-5.63%) |
Dec 22, 2023 | 1.550 | 1.550 | 1.410 | 1.420 | 363,562 | -0.11(-7.19%) |
Dec 21, 2023 | 1.500 | 1.580 | 1.460 | 1.530 | 318,350 | +0.03(+2.00%) |
Dec 20, 2023 | 1.500 | 1.670 | 1.410 | 1.500 | 562,299 | -0.09(-5.66%) |
Dec 19, 2023 | 1.670 | 1.830 | 1.570 | 1.590 | 1,137,295 | -0.10(-5.92%) |
Dec 18, 2023 | 1.580 | 1.690 | 1.400 | 1.690 | 2,921,055 | -0.13(-7.14%) |
Dec 15, 2023 | 14.50 | 15.50 | 1.400 | 1.820 | 13,558,182 | -13.16(-87.85%) |
Dec 14, 2023 | 13.99 | 15.49 | 13.50 | 14.98 | 1,884,456 | +0.49(+3.38%) |
Dec 13, 2023 | 11.13 | 18.65 | 10.61 | 14.49 | 2,927,793 | +3.21(+28.46%) |
Dec 12, 2023 | 8.170 | 12.88 | 7.200 | 11.28 | 2,438,071 | +3.02(+36.56%) |
Dec 11, 2023 | 7.370 | 8.770 | 7.190 | 8.260 | 357,889 | +1.07(+14.88%) |
Dec 08, 2023 | 8.320 | 8.450 | 7.059 | 7.190 | 624,511 | -1.16(-13.89%) |
Dec 07, 2023 | 6.160 | 9.830 | 5.110 | 8.350 | 8,698,319 | +1.99(+31.29%) |
Dec 06, 2023 | 5.200 | 6.500 | 5.000 | 6.360 | 6,280,006 | +1.60(+33.61%) |
Dec 05, 2023 | 2.830 | 5.840 | 2.530 | 4.760 | 5,740,007 | +1.86(+64.14%) |
Dec 04, 2023 | 2.200 | 3.110 | 2.030 | 2.900 | 353,632 | +0.77(+36.15%) |