Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.600 | 1.610 | 1.440 | 1.480 | 549,255 | -0.07(-4.52%) |
Feb 28, 2024 | 1.600 | 1.615 | 1.550 | 1.550 | 704,822 | -0.05(-3.13%) |
Feb 27, 2024 | 1.470 | 1.620 | 1.470 | 1.600 | 904,109 | +0.14(+9.59%) |
Feb 26, 2024 | 1.390 | 1.530 | 1.350 | 1.460 | 942,162 | +0.10(+7.35%) |
Feb 23, 2024 | 1.330 | 1.380 | 1.300 | 1.360 | 417,006 | +0.02(+1.49%) |
Feb 22, 2024 | 1.290 | 1.390 | 1.260 | 1.340 | 656,322 | +0.05(+3.88%) |
Feb 21, 2024 | 1.220 | 1.300 | 1.220 | 1.290 | 565,737 | +0.07(+5.74%) |
Feb 20, 2024 | 1.250 | 1.291 | 1.220 | 1.220 | 1,095,336 | -0.03(-2.40%) |
Feb 16, 2024 | 1.270 | 1.290 | 1.200 | 1.250 | 1,774,796 | -0.02(-1.57%) |
Feb 15, 2024 | 1.280 | 1.300 | 1.230 | 1.270 | 1,000,799 | -0.00(-0.39%) |
Feb 14, 2024 | 1.290 | 1.300 | 1.215 | 1.275 | 804,948 | +0.00(+0.39%) |
Feb 13, 2024 | 1.340 | 1.340 | 1.250 | 1.270 | 792,272 | -0.12(-8.63%) |
Feb 12, 2024 | 1.360 | 1.500 | 1.320 | 1.390 | 709,631 | +0.05(+3.73%) |
Feb 09, 2024 | 1.260 | 1.360 | 1.260 | 1.340 | 1,314,136 | +0.07(+5.51%) |
Feb 08, 2024 | 1.270 | 1.310 | 1.250 | 1.270 | 755,137 | +0.01(+0.79%) |
Feb 07, 2024 | 1.300 | 1.320 | 1.250 | 1.260 | 564,384 | -0.05(-3.82%) |
Feb 06, 2024 | 1.270 | 1.320 | 1.240 | 1.310 | 614,204 | +0.04(+3.15%) |
Feb 05, 2024 | 1.280 | 1.305 | 1.210 | 1.270 | 668,630 | -0.03(-2.31%) |
Feb 02, 2024 | 1.310 | 1.320 | 1.255 | 1.300 | 569,491 | -0.05(-3.70%) |
Feb 01, 2024 | 1.300 | 1.360 | 1.250 | 1.350 | 1,165,182 | +0.08(+6.30%) |
Jan 31, 2024 | 1.310 | 1.380 | 1.250 | 1.270 | 2,841,333 | -0.08(-5.93%) |
Jan 30, 2024 | 1.440 | 1.450 | 1.320 | 1.350 | 4,132,142 | -0.08(-5.59%) |
Jan 29, 2024 | 1.320 | 1.470 | 1.280 | 1.430 | 1,545,956 | +0.13(+10.00%) |
Jan 26, 2024 | 1.230 | 1.320 | 1.180 | 1.300 | 1,276,537 | +0.07(+5.69%) |
Jan 25, 2024 | 1.180 | 1.360 | 1.150 | 1.230 | 2,178,559 | +0.07(+6.03%) |
Jan 24, 2024 | 1.200 | 1.200 | 1.145 | 1.160 | 640,359 | -0.02(-1.69%) |
Jan 23, 2024 | 1.200 | 1.240 | 1.155 | 1.180 | 1,099,360 | -0.03(-2.48%) |
Jan 22, 2024 | 1.150 | 1.240 | 1.130 | 1.210 | 1,770,231 | +0.05(+4.31%) |
Jan 19, 2024 | 1.120 | 1.175 | 1.085 | 1.160 | 1,298,976 | +0.07(+6.42%) |
Jan 18, 2024 | 1.030 | 1.160 | 1.010 | 1.090 | 2,470,528 | +0.07(+6.86%) |
Jan 17, 2024 | 1.090 | 1.130 | 1.000 | 1.020 | 6,205,872 | -0.17(-14.29%) |
Jan 16, 2024 | 1.220 | 1.350 | 1.150 | 1.190 | 30,324,062 | -1.80(-60.20%) |
Jan 12, 2024 | 3.060 | 3.195 | 2.940 | 2.990 | 651,248 | -0.08(-2.61%) |
Jan 11, 2024 | 3.160 | 3.209 | 3.030 | 3.070 | 672,409 | -0.10(-3.15%) |
Jan 10, 2024 | 3.240 | 3.360 | 3.105 | 3.170 | 432,092 | -0.06(-1.86%) |
Jan 09, 2024 | 2.970 | 3.290 | 2.910 | 3.230 | 731,792 | +0.21(+6.95%) |
Jan 08, 2024 | 2.770 | 3.030 | 2.680 | 3.020 | 671,103 | +0.20(+7.09%) |
Jan 05, 2024 | 2.730 | 2.865 | 2.570 | 2.820 | 1,685,965 | +0.09(+3.30%) |
Jan 04, 2024 | 2.620 | 2.880 | 2.620 | 2.730 | 1,671,324 | +0.11(+4.20%) |
Jan 03, 2024 | 2.730 | 2.750 | 2.585 | 2.620 | 616,442 | -0.12(-4.38%) |
Jan 02, 2024 | 2.740 | 2.800 | 2.670 | 2.740 | 832,533 | +0.01(+0.37%) |
Dec 29, 2023 | 2.740 | 2.785 | 2.680 | 2.730 | 762,657 | -0.02(-0.73%) |
Dec 28, 2023 | 2.720 | 2.790 | 2.700 | 2.750 | 866,036 | +0.01(+0.36%) |
Dec 27, 2023 | 2.720 | 2.799 | 2.670 | 2.740 | 955,299 | +0.01(+0.37%) |
Dec 26, 2023 | 2.660 | 2.775 | 2.630 | 2.730 | 1,219,357 | +0.08(+3.02%) |
Dec 22, 2023 | 2.880 | 2.975 | 2.605 | 2.650 | 2,232,769 | -0.16(-5.69%) |
Dec 21, 2023 | 2.700 | 2.850 | 2.690 | 2.810 | 1,015,369 | +0.17(+6.44%) |
Dec 20, 2023 | 2.940 | 2.960 | 2.590 | 2.640 | 1,181,264 | -0.29(-9.90%) |
Dec 19, 2023 | 2.900 | 3.095 | 2.855 | 2.930 | 1,665,283 | +0.05(+1.74%) |
Dec 18, 2023 | 3.210 | 3.405 | 2.850 | 2.880 | 1,980,730 | -0.12(-4.00%) |
Dec 15, 2023 | 3.180 | 3.305 | 2.980 | 3.000 | 2,490,585 | -0.15(-4.76%) |
Dec 14, 2023 | 3.220 | 3.380 | 3.100 | 3.150 | 1,277,870 | -0.03(-0.94%) |
Dec 13, 2023 | 2.910 | 3.180 | 2.885 | 3.180 | 838,188 | +0.28(+9.66%) |
Dec 12, 2023 | 2.990 | 2.990 | 2.820 | 2.900 | 951,839 | -0.10(-3.33%) |
Dec 11, 2023 | 3.090 | 3.115 | 2.865 | 3.000 | 857,736 | -0.11(-3.54%) |
Dec 08, 2023 | 3.040 | 3.170 | 2.960 | 3.110 | 927,423 | +0.12(+4.01%) |
Dec 07, 2023 | 3.010 | 3.160 | 2.955 | 2.990 | 920,459 | -0.01(-0.33%) |
Dec 06, 2023 | 2.860 | 3.115 | 2.695 | 3.000 | 1,588,544 | +0.15(+5.26%) |
Dec 05, 2023 | 2.610 | 2.970 | 2.561 | 2.850 | 1,628,073 | +0.23(+8.78%) |
Dec 04, 2023 | 2.360 | 2.650 | 2.360 | 2.620 | 1,654,360 | +0.34(+14.91%) |