Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.770 | 1.790 | 1.620 | 1.690 | 208,230 | -0.04(-2.31%) |
Feb 28, 2024 | 1.820 | 1.890 | 1.690 | 1.730 | 384,413 | -0.01(-0.57%) |
Feb 27, 2024 | 1.840 | 1.840 | 1.680 | 1.740 | 325,160 | +0.00(+0.00%) |
Feb 26, 2024 | 1.620 | 1.780 | 1.620 | 1.740 | 357,490 | +0.15(+9.43%) |
Feb 23, 2024 | 1.620 | 1.660 | 1.550 | 1.590 | 170,681 | -0.03(-1.85%) |
Feb 22, 2024 | 1.660 | 1.694 | 1.610 | 1.620 | 86,100 | -0.03(-1.82%) |
Feb 21, 2024 | 1.590 | 1.660 | 1.560 | 1.650 | 50,146 | +0.00(+0.00%) |
Feb 20, 2024 | 1.730 | 1.743 | 1.500 | 1.650 | 270,557 | -0.09(-5.17%) |
Feb 16, 2024 | 1.770 | 1.840 | 1.660 | 1.740 | 243,752 | -0.02(-1.14%) |
Feb 15, 2024 | 1.820 | 1.860 | 1.670 | 1.760 | 162,119 | -0.04(-2.22%) |
Feb 14, 2024 | 1.840 | 1.880 | 1.710 | 1.800 | 311,273 | +0.11(+6.51%) |
Feb 13, 2024 | 1.780 | 1.840 | 1.660 | 1.690 | 291,345 | -0.14(-7.65%) |
Feb 12, 2024 | 1.760 | 1.920 | 1.700 | 1.830 | 310,954 | +0.08(+4.57%) |
Feb 09, 2024 | 1.730 | 1.820 | 1.630 | 1.750 | 320,769 | +0.11(+6.71%) |
Feb 08, 2024 | 1.650 | 1.744 | 1.580 | 1.640 | 239,999 | +0.08(+5.13%) |
Feb 07, 2024 | 1.600 | 1.604 | 1.460 | 1.560 | 71,431 | +0.03(+1.96%) |
Feb 06, 2024 | 1.500 | 1.570 | 1.450 | 1.530 | 167,196 | -0.03(-1.92%) |
Feb 05, 2024 | 1.660 | 1.680 | 1.510 | 1.560 | 92,699 | -0.09(-5.45%) |
Feb 02, 2024 | 1.600 | 1.680 | 1.600 | 1.650 | 28,735 | +0.01(+0.61%) |
Feb 01, 2024 | 1.600 | 1.689 | 1.562 | 1.640 | 55,767 | +0.04(+2.50%) |
Jan 31, 2024 | 1.660 | 1.730 | 1.580 | 1.600 | 119,279 | -0.13(-7.51%) |
Jan 30, 2024 | 1.870 | 1.870 | 1.680 | 1.730 | 193,280 | -0.10(-5.46%) |
Jan 29, 2024 | 1.750 | 1.890 | 1.710 | 1.830 | 254,921 | +0.14(+8.28%) |
Jan 26, 2024 | 1.570 | 1.730 | 1.490 | 1.690 | 212,093 | +0.25(+17.36%) |
Jan 25, 2024 | 1.440 | 1.470 | 1.380 | 1.440 | 110,596 | +0.09(+6.67%) |
Jan 24, 2024 | 1.430 | 1.490 | 1.350 | 1.350 | 187,072 | -0.10(-6.90%) |
Jan 23, 2024 | 1.460 | 1.500 | 1.450 | 1.450 | 138,623 | -0.05(-3.33%) |
Jan 22, 2024 | 1.550 | 1.580 | 1.460 | 1.500 | 269,462 | -0.08(-5.06%) |
Jan 19, 2024 | 1.620 | 1.620 | 1.480 | 1.580 | 193,397 | +0.03(+1.94%) |
Jan 18, 2024 | 1.690 | 1.697 | 1.530 | 1.550 | 125,126 | -0.10(-6.06%) |
Jan 17, 2024 | 1.700 | 1.750 | 1.550 | 1.650 | 160,565 | -0.10(-5.71%) |
Jan 16, 2024 | 1.860 | 1.880 | 1.700 | 1.750 | 172,644 | -0.11(-5.91%) |
Jan 12, 2024 | 1.950 | 1.960 | 1.760 | 1.860 | 367,338 | -0.12(-6.06%) |
Jan 11, 2024 | 2.150 | 2.288 | 1.911 | 1.980 | 649,974 | -0.04(-1.98%) |
Jan 10, 2024 | 1.970 | 2.080 | 1.850 | 2.020 | 311,526 | +0.05(+2.54%) |
Jan 09, 2024 | 2.140 | 2.220 | 1.900 | 1.970 | 450,254 | -0.21(-9.63%) |
Jan 08, 2024 | 2.220 | 2.240 | 1.800 | 2.180 | 747,951 | -0.02(-0.91%) |
Jan 05, 2024 | 2.370 | 2.390 | 2.060 | 2.200 | 671,124 | +0.02(+0.92%) |
Jan 04, 2024 | 1.950 | 2.220 | 1.900 | 2.180 | 603,182 | +0.31(+16.58%) |
Jan 03, 2024 | 1.700 | 2.000 | 1.660 | 1.870 | 368,673 | +0.02(+1.08%) |
Jan 02, 2024 | 1.830 | 1.990 | 1.750 | 1.850 | 689,488 | +0.22(+13.50%) |
Dec 29, 2023 | 2.320 | 2.490 | 1.590 | 1.630 | 1,013,281 | -0.69(-29.74%) |
Dec 28, 2023 | 2.220 | 2.500 | 2.020 | 2.320 | 1,526,943 | +0.08(+3.57%) |
Dec 27, 2023 | 1.550 | 2.390 | 1.550 | 2.240 | 3,111,932 | +0.72(+47.37%) |
Dec 26, 2023 | 1.620 | 1.630 | 1.500 | 1.520 | 215,390 | -0.04(-2.56%) |
Dec 22, 2023 | 1.510 | 1.650 | 1.460 | 1.560 | 419,854 | +0.09(+6.12%) |
Dec 21, 2023 | 1.580 | 1.680 | 1.450 | 1.470 | 347,164 | -0.16(-9.82%) |
Dec 20, 2023 | 1.740 | 1.740 | 1.530 | 1.630 | 630,527 | +0.03(+1.87%) |
Dec 19, 2023 | 1.580 | 1.749 | 1.560 | 1.600 | 391,778 | +0.08(+5.26%) |
Dec 18, 2023 | 1.510 | 1.623 | 1.490 | 1.520 | 142,995 | -0.01(-0.98%) |
Dec 15, 2023 | 1.470 | 1.600 | 1.470 | 1.535 | 195,185 | +0.06(+4.42%) |
Dec 14, 2023 | 1.620 | 1.720 | 1.450 | 1.470 | 318,647 | -0.17(-10.37%) |
Dec 13, 2023 | 1.510 | 1.669 | 1.440 | 1.640 | 260,628 | +0.21(+14.69%) |
Dec 12, 2023 | 1.440 | 1.520 | 1.400 | 1.430 | 56,527 | +0.01(+0.70%) |
Dec 11, 2023 | 1.600 | 1.620 | 1.420 | 1.420 | 168,118 | -0.23(-13.94%) |
Dec 08, 2023 | 1.560 | 1.670 | 1.520 | 1.650 | 297,757 | +0.10(+6.45%) |
Dec 07, 2023 | 1.470 | 1.610 | 1.450 | 1.550 | 252,823 | +0.08(+5.44%) |
Dec 06, 2023 | 1.710 | 1.750 | 1.480 | 1.470 | 419,728 | -0.17(-10.37%) |
Dec 05, 2023 | 1.540 | 1.730 | 1.520 | 1.640 | 530,983 | +0.15(+10.07%) |
Dec 04, 2023 | 1.240 | 1.590 | 1.230 | 1.490 | 668,867 | +0.31(+26.27%) |