Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.430 | 1.480 | 1.420 | 1.470 | 208,516 | +0.05(+3.52%) |
Feb 28, 2024 | 1.500 | 1.500 | 1.400 | 1.420 | 134,783 | -0.09(-5.96%) |
Feb 27, 2024 | 1.570 | 1.570 | 1.450 | 1.510 | 243,668 | -0.05(-3.21%) |
Feb 26, 2024 | 1.510 | 1.620 | 1.510 | 1.560 | 526,212 | +0.06(+4.00%) |
Feb 23, 2024 | 1.400 | 1.500 | 1.370 | 1.500 | 222,625 | +0.11(+7.91%) |
Feb 22, 2024 | 1.330 | 1.430 | 1.330 | 1.390 | 246,367 | +0.05(+3.73%) |
Feb 21, 2024 | 1.380 | 1.380 | 1.310 | 1.340 | 138,317 | -0.02(-1.47%) |
Feb 20, 2024 | 1.360 | 1.385 | 1.350 | 1.360 | 133,447 | -0.03(-2.16%) |
Feb 16, 2024 | 1.390 | 0 | +0.00(+0.00%) | |||
Feb 15, 2024 | 1.400 | 1.420 | 1.350 | 1.390 | 143,974 | +0.01(+0.72%) |
Feb 14, 2024 | 1.370 | 1.390 | 1.350 | 1.380 | 102,287 | +0.01(+0.73%) |
Feb 13, 2024 | 1.400 | 1.400 | 1.350 | 1.370 | 155,524 | -0.01(-0.72%) |
Feb 12, 2024 | 1.470 | 1.470 | 1.370 | 1.380 | 231,796 | -0.08(-5.48%) |
Feb 09, 2024 | 1.440 | 1.460 | 1.400 | 1.460 | 398,238 | +0.05(+3.55%) |
Feb 08, 2024 | 1.460 | 1.460 | 1.370 | 1.410 | 524,969 | +0.04(+2.92%) |
Feb 07, 2024 | 1.420 | 1.420 | 1.320 | 1.370 | 133,921 | -0.02(-1.44%) |
Feb 06, 2024 | 1.340 | 1.410 | 1.290 | 1.390 | 371,490 | +0.04(+2.96%) |
Feb 05, 2024 | 1.440 | 1.440 | 1.340 | 1.350 | 333,266 | -0.07(-4.93%) |
Feb 02, 2024 | 1.470 | 1.470 | 1.410 | 1.420 | 590,498 | -0.03(-2.07%) |
Feb 01, 2024 | 1.400 | 1.470 | 1.390 | 1.450 | 300,533 | +0.05(+3.57%) |
Jan 31, 2024 | 1.460 | 1.470 | 1.400 | 1.400 | 195,985 | -0.02(-1.41%) |
Jan 30, 2024 | 1.430 | 1.480 | 1.420 | 1.420 | 252,477 | +0.01(+0.71%) |
Jan 29, 2024 | 1.500 | 1.500 | 1.405 | 1.410 | 416,663 | -0.08(-5.37%) |
Jan 26, 2024 | 1.550 | 1.570 | 1.490 | 1.490 | 298,324 | -0.05(-3.25%) |
Jan 25, 2024 | 1.640 | 1.640 | 1.540 | 1.540 | 346,850 | -0.10(-6.10%) |
Jan 24, 2024 | 1.660 | 1.660 | 1.600 | 1.640 | 286,980 | +0.00(+0.00%) |
Jan 23, 2024 | 1.780 | 1.780 | 1.640 | 1.640 | 495,021 | -0.11(-6.02%) |
Jan 22, 2024 | 1.610 | 1.800 | 1.590 | 1.745 | 574,624 | +0.18(+11.15%) |
Jan 19, 2024 | 1.600 | 1.690 | 1.540 | 1.570 | 580,889 | +0.02(+1.29%) |
Jan 18, 2024 | 1.710 | 1.720 | 1.550 | 1.550 | 757,773 | -0.14(-8.28%) |
Jan 17, 2024 | 1.850 | 1.870 | 1.670 | 1.690 | 846,389 | -0.21(-11.05%) |
Jan 16, 2024 | 2.210 | 2.240 | 1.790 | 1.900 | 1,786,591 | -0.17(-8.21%) |
Jan 15, 2024 | 1.760 | 2.085 | 1.720 | 2.070 | 1,350,418 | +0.39(+23.21%) |
Jan 12, 2024 | 1.700 | 1.770 | 1.600 | 1.680 | 885,347 | +0.10(+6.33%) |
Jan 11, 2024 | 1.400 | 1.630 | 1.390 | 1.580 | 499,306 | +0.18(+12.86%) |
Jan 10, 2024 | 1.400 | 1.400 | 1.380 | 1.400 | 238,825 | +0.01(+0.72%) |
Jan 09, 2024 | 1.370 | 1.400 | 1.370 | 1.390 | 172,273 | +0.03(+2.21%) |
Jan 08, 2024 | 1.310 | 1.360 | 1.310 | 1.360 | 138,530 | +0.03(+2.26%) |
Jan 05, 2024 | 1.410 | 1.410 | 1.310 | 1.330 | 253,052 | -0.07(-5.00%) |
Jan 04, 2024 | 1.420 | 1.420 | 1.380 | 1.400 | 235,768 | +0.01(+0.72%) |
Jan 03, 2024 | 1.440 | 1.450 | 1.350 | 1.390 | 355,933 | -0.01(-0.71%) |
Jan 02, 2024 | 1.250 | 1.420 | 1.230 | 1.400 | 769,988 | +0.26(+22.81%) |
Dec 29, 2023 | 1.140 | 0 | +0.04(+3.64%) | |||
Dec 28, 2023 | 1.110 | 1.150 | 1.100 | 1.100 | 154,202 | -0.05(-4.35%) |
Dec 27, 2023 | 1.050 | 1.150 | 1.040 | 1.150 | 258,694 | +0.09(+8.49%) |
Dec 22, 2023 | 1.060 | 0 | +0.03(+2.91%) | |||
Dec 21, 2023 | 1.030 | 1.040 | 0.9700 | 1.030 | 213,064 | -0.01(-0.96%) |
Dec 20, 2023 | 1.090 | 1.090 | 1.020 | 1.040 | 236,281 | -0.07(-6.31%) |
Dec 19, 2023 | 1.130 | 1.140 | 1.100 | 1.110 | 122,864 | -0.02(-1.77%) |
Dec 18, 2023 | 1.160 | 1.180 | 1.130 | 1.130 | 102,024 | -0.04(-3.42%) |
Dec 15, 2023 | 1.150 | 1.190 | 1.140 | 1.170 | 87,921 | +0.00(+0.00%) |
Dec 14, 2023 | 1.200 | 1.210 | 1.150 | 1.170 | 201,362 | -0.03(-2.50%) |
Dec 13, 2023 | 1.180 | 1.200 | 1.170 | 1.200 | 114,943 | +0.02(+1.69%) |
Dec 12, 2023 | 1.170 | 1.190 | 1.130 | 1.180 | 85,282 | -0.01(-0.84%) |
Dec 11, 2023 | 1.190 | 1.200 | 1.140 | 1.190 | 352,031 | +0.01(+0.85%) |
Dec 08, 2023 | 1.020 | 1.200 | 1.020 | 1.180 | 299,577 | +0.14(+13.46%) |
Dec 07, 2023 | 1.040 | 1.060 | 1.030 | 1.040 | 40,866 | +0.01(+0.97%) |
Dec 06, 2023 | 1.020 | 1.050 | 1.020 | 1.030 | 61,230 | +0.00(+0.00%) |
Dec 05, 2023 | 1.020 | 1.030 | 1.000 | 1.030 | 78,310 | +0.02(+1.98%) |
Dec 04, 2023 | 1.040 | 1.040 | 1.000 | 1.010 | 103,187 | -0.01(-0.98%) |