Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.520 | 1.560 | 1.520 | 1.550 | 4,545,873 | +0.06(+4.03%) |
Feb 28, 2024 | 1.510 | 1.520 | 1.460 | 1.490 | 1,662,317 | -0.03(-1.97%) |
Feb 27, 2024 | 1.540 | 1.560 | 1.520 | 1.520 | 4,491,375 | -0.02(-1.30%) |
Feb 26, 2024 | 1.510 | 1.570 | 1.500 | 1.540 | 2,040,713 | +0.03(+1.99%) |
Feb 23, 2024 | 1.520 | 1.540 | 1.490 | 1.510 | 1,219,428 | -0.01(-0.66%) |
Feb 22, 2024 | 1.550 | 1.550 | 1.490 | 1.520 | 1,522,207 | -0.03(-1.94%) |
Feb 21, 2024 | 1.570 | 1.570 | 1.520 | 1.550 | 1,645,604 | +0.04(+2.65%) |
Feb 20, 2024 | 1.560 | 1.580 | 1.500 | 1.510 | 1,998,170 | -0.03(-1.95%) |
Feb 16, 2024 | 1.540 | 0 | +0.11(+7.69%) | |||
Feb 15, 2024 | 1.420 | 1.450 | 1.410 | 1.430 | 996,397 | +0.03(+2.14%) |
Feb 14, 2024 | 1.350 | 1.410 | 1.340 | 1.400 | 2,052,392 | +0.07(+5.26%) |
Feb 13, 2024 | 1.400 | 1.400 | 1.330 | 1.330 | 1,557,345 | -0.10(-6.99%) |
Feb 12, 2024 | 1.410 | 1.430 | 1.410 | 1.430 | 764,618 | +0.01(+0.70%) |
Feb 09, 2024 | 1.460 | 1.470 | 1.400 | 1.420 | 822,524 | -0.04(-2.74%) |
Feb 08, 2024 | 1.440 | 1.480 | 1.420 | 1.460 | 2,273,805 | +0.01(+0.69%) |
Feb 07, 2024 | 1.440 | 1.460 | 1.420 | 1.450 | 881,610 | -0.01(-0.68%) |
Feb 06, 2024 | 1.420 | 1.480 | 1.420 | 1.460 | 2,324,039 | +0.06(+4.29%) |
Feb 05, 2024 | 1.390 | 1.420 | 1.370 | 1.400 | 1,267,979 | -0.01(-0.71%) |
Feb 02, 2024 | 1.410 | 1.420 | 1.380 | 1.410 | 1,941,388 | -0.03(-2.08%) |
Feb 01, 2024 | 1.360 | 1.460 | 1.360 | 1.440 | 3,287,943 | +0.07(+5.11%) |
Jan 31, 2024 | 1.370 | 1.420 | 1.340 | 1.370 | 1,342,226 | -0.02(-1.44%) |
Jan 30, 2024 | 1.390 | 1.440 | 1.310 | 1.390 | 3,497,656 | +0.00(+0.00%) |
Jan 29, 2024 | 1.330 | 1.390 | 1.300 | 1.390 | 2,007,581 | +0.07(+5.30%) |
Jan 26, 2024 | 1.300 | 1.330 | 1.260 | 1.320 | 2,746,773 | +0.04(+3.13%) |
Jan 25, 2024 | 1.260 | 1.290 | 1.210 | 1.280 | 3,863,887 | +0.03(+2.40%) |
Jan 24, 2024 | 1.280 | 1.290 | 1.230 | 1.250 | 9,281,750 | -0.02(-1.57%) |
Jan 23, 2024 | 1.200 | 1.270 | 1.200 | 1.270 | 2,892,124 | +0.07(+5.83%) |
Jan 22, 2024 | 1.210 | 1.220 | 1.180 | 1.200 | 1,109,220 | -0.02(-1.64%) |
Jan 19, 2024 | 1.230 | 1.240 | 1.200 | 1.220 | 567,093 | +0.01(+0.83%) |
Jan 18, 2024 | 1.250 | 1.250 | 1.210 | 1.210 | 887,450 | -0.04(-3.20%) |
Jan 17, 2024 | 1.280 | 1.280 | 1.210 | 1.250 | 1,367,220 | -0.05(-3.85%) |
Jan 16, 2024 | 1.320 | 1.320 | 1.260 | 1.300 | 831,148 | -0.01(-0.76%) |
Jan 15, 2024 | 1.330 | 1.350 | 1.310 | 1.310 | 231,471 | -0.01(-0.76%) |
Jan 12, 2024 | 1.300 | 1.360 | 1.300 | 1.320 | 2,515,084 | +0.08(+6.45%) |
Jan 11, 2024 | 1.310 | 1.320 | 1.240 | 1.240 | 1,132,345 | -0.06(-4.62%) |
Jan 10, 2024 | 1.260 | 1.300 | 1.230 | 1.300 | 690,962 | +0.06(+4.84%) |
Jan 09, 2024 | 1.270 | 1.280 | 1.230 | 1.240 | 2,324,775 | +0.00(+0.00%) |
Jan 08, 2024 | 1.250 | 1.260 | 1.230 | 1.240 | 647,266 | -0.04(-3.13%) |
Jan 05, 2024 | 1.270 | 1.300 | 1.260 | 1.280 | 863,577 | +0.00(+0.00%) |
Jan 04, 2024 | 1.290 | 1.300 | 1.260 | 1.280 | 411,403 | +0.00(+0.00%) |
Jan 03, 2024 | 1.280 | 1.310 | 1.260 | 1.280 | 502,335 | -0.02(-1.54%) |
Jan 02, 2024 | 1.360 | 1.400 | 1.300 | 1.300 | 727,531 | -0.06(-4.41%) |
Dec 29, 2023 | 1.360 | 0 | -0.01(-0.73%) | |||
Dec 28, 2023 | 1.420 | 1.420 | 1.370 | 1.370 | 381,837 | -0.04(-2.84%) |
Dec 27, 2023 | 1.400 | 1.420 | 1.370 | 1.410 | 625,965 | +0.02(+1.44%) |
Dec 22, 2023 | 1.390 | 0 | +0.04(+2.96%) | |||
Dec 21, 2023 | 1.340 | 1.350 | 1.320 | 1.350 | 953,520 | +0.03(+2.27%) |
Dec 20, 2023 | 1.290 | 1.340 | 1.270 | 1.320 | 1,462,874 | +0.05(+3.94%) |
Dec 19, 2023 | 1.250 | 1.290 | 1.240 | 1.270 | 1,108,805 | +0.02(+1.60%) |
Dec 18, 2023 | 1.260 | 1.280 | 1.230 | 1.250 | 800,127 | -0.01(-0.79%) |
Dec 15, 2023 | 1.250 | 1.280 | 1.250 | 1.260 | 553,918 | +0.00(+0.00%) |
Dec 14, 2023 | 1.240 | 1.280 | 1.230 | 1.260 | 1,312,149 | +0.04(+3.28%) |
Dec 13, 2023 | 1.200 | 1.240 | 1.180 | 1.220 | 2,463,916 | +0.02(+1.67%) |
Dec 12, 2023 | 1.240 | 1.250 | 1.200 | 1.200 | 510,820 | -0.05(-4.00%) |
Dec 11, 2023 | 1.230 | 1.260 | 1.230 | 1.250 | 422,684 | -0.01(-0.79%) |
Dec 08, 2023 | 1.230 | 1.280 | 1.230 | 1.260 | 1,429,964 | +0.00(+0.00%) |
Dec 07, 2023 | 1.290 | 1.300 | 1.250 | 1.260 | 961,227 | -0.03(-2.33%) |
Dec 06, 2023 | 1.300 | 1.300 | 1.270 | 1.290 | 633,893 | -0.01(-0.77%) |
Dec 05, 2023 | 1.290 | 1.310 | 1.250 | 1.300 | 1,038,243 | +0.00(+0.00%) |
Dec 04, 2023 | 1.350 | 1.350 | 1.280 | 1.300 | 1,349,927 | -0.04(-2.99%) |