Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.550 | 1.660 | 1.524 | 1.610 | 29,798 | +0.10(+6.62%) |
Feb 28, 2024 | 1.500 | 1.670 | 1.490 | 1.510 | 37,600 | +0.03(+2.03%) |
Feb 27, 2024 | 1.770 | 1.776 | 1.480 | 1.480 | 66,001 | -0.27(-15.43%) |
Feb 26, 2024 | 1.600 | 1.880 | 1.530 | 1.750 | 169,037 | +0.20(+12.90%) |
Feb 23, 2024 | 1.610 | 1.620 | 1.550 | 1.550 | 10,938 | -0.02(-1.27%) |
Feb 22, 2024 | 1.530 | 1.620 | 1.490 | 1.570 | 80,697 | +0.12(+8.64%) |
Feb 21, 2024 | 1.490 | 1.637 | 1.410 | 1.445 | 85,475 | -0.02(-1.70%) |
Feb 20, 2024 | 1.660 | 1.660 | 1.430 | 1.470 | 53,455 | -0.15(-9.26%) |
Feb 16, 2024 | 1.480 | 1.740 | 1.430 | 1.620 | 164,047 | +0.20(+14.08%) |
Feb 15, 2024 | 1.640 | 1.650 | 1.420 | 1.420 | 38,206 | -0.11(-7.19%) |
Feb 14, 2024 | 1.600 | 1.610 | 1.398 | 1.530 | 36,495 | -0.06(-3.77%) |
Feb 13, 2024 | 1.570 | 1.680 | 1.500 | 1.590 | 90,975 | -0.14(-8.09%) |
Feb 12, 2024 | 1.230 | 2.290 | 1.230 | 1.730 | 1,817,763 | +0.47(+37.30%) |
Feb 09, 2024 | 1.300 | 1.300 | 1.200 | 1.260 | 12,999 | -0.01(-0.79%) |
Feb 08, 2024 | 1.260 | 1.310 | 1.250 | 1.270 | 13,503 | +0.02(+1.60%) |
Feb 07, 2024 | 1.340 | 1.340 | 1.240 | 1.250 | 4,761 | +0.02(+1.63%) |
Feb 06, 2024 | 1.340 | 1.340 | 1.230 | 1.230 | 8,995 | -0.04(-3.15%) |
Feb 05, 2024 | 1.380 | 1.380 | 1.250 | 1.270 | 9,379 | +0.02(+1.60%) |
Feb 02, 2024 | 1.390 | 1.390 | 1.240 | 1.250 | 10,199 | +0.00(+0.00%) |
Feb 01, 2024 | 1.290 | 1.360 | 1.250 | 1.250 | 6,841 | -0.04(-3.10%) |
Jan 31, 2024 | 1.260 | 1.354 | 1.260 | 1.290 | 6,957 | -0.05(-4.01%) |
Jan 30, 2024 | 1.510 | 1.510 | 1.200 | 1.344 | 26,011 | -0.17(-11.00%) |
Jan 29, 2024 | 1.440 | 1.510 | 1.417 | 1.510 | 3,171 | +0.02(+1.35%) |
Jan 26, 2024 | 1.480 | 1.500 | 1.470 | 1.490 | 7,942 | -0.00(-0.01%) |
Jan 25, 2024 | 1.340 | 1.520 | 1.220 | 1.490 | 43,444 | +0.17(+12.88%) |
Jan 24, 2024 | 1.230 | 1.350 | 1.200 | 1.320 | 26,209 | +0.06(+4.75%) |
Jan 23, 2024 | 1.250 | 1.350 | 1.250 | 1.260 | 20,741 | +0.07(+5.89%) |
Jan 22, 2024 | 1.210 | 1.277 | 1.190 | 1.190 | 20,385 | -0.08(-6.30%) |
Jan 19, 2024 | 1.260 | 1.353 | 1.260 | 1.270 | 6,854 | +0.00(+0.00%) |
Jan 18, 2024 | 1.262 | 1.364 | 1.260 | 1.270 | 14,698 | -0.04(-3.05%) |
Jan 17, 2024 | 1.350 | 1.387 | 1.260 | 1.310 | 51,693 | -0.04(-2.96%) |
Jan 16, 2024 | 1.280 | 1.460 | 1.330 | 1.350 | 43,965 | +0.01(+0.75%) |
Jan 12, 2024 | 1.390 | 1.550 | 1.320 | 1.340 | 81,619 | -0.00(-0.33%) |
Jan 11, 2024 | 1.353 | 1.353 | 1.330 | 1.344 | 1,025 | -0.03(-1.87%) |
Jan 10, 2024 | 1.400 | 1.400 | 1.330 | 1.370 | 6,106 | +0.02(+1.48%) |
Jan 09, 2024 | 1.366 | 1.400 | 1.270 | 1.350 | 15,576 | +0.03(+1.98%) |
Jan 08, 2024 | 1.290 | 1.330 | 1.260 | 1.324 | 5,768 | +0.01(+1.05%) |
Jan 05, 2024 | 1.350 | 1.390 | 1.270 | 1.310 | 20,727 | +0.00(+0.01%) |
Jan 04, 2024 | 1.264 | 1.310 | 1.210 | 1.310 | 34,840 | +0.00(+0.01%) |
Jan 03, 2024 | 1.300 | 1.350 | 1.293 | 1.310 | 16,327 | -0.04(-2.98%) |
Jan 02, 2024 | 1.430 | 1.440 | 1.320 | 1.350 | 7,550 | -0.04(-2.88%) |
Dec 29, 2023 | 1.438 | 1.438 | 1.310 | 1.390 | 13,378 | +0.01(+1.09%) |
Dec 28, 2023 | 1.410 | 1.450 | 1.300 | 1.375 | 31,221 | -0.06(-4.51%) |
Dec 27, 2023 | 1.490 | 1.490 | 1.400 | 1.440 | 6,166 | -0.01(-0.69%) |
Dec 26, 2023 | 1.450 | 1.542 | 1.400 | 1.450 | 31,551 | +0.05(+3.56%) |
Dec 22, 2023 | 1.450 | 1.480 | 1.400 | 1.400 | 9,315 | -0.03(-2.43%) |
Dec 21, 2023 | 1.480 | 1.480 | 1.400 | 1.435 | 8,670 | -0.02(-1.37%) |
Dec 20, 2023 | 1.470 | 1.519 | 1.410 | 1.455 | 8,992 | -0.06(-4.28%) |
Dec 19, 2023 | 1.572 | 1.572 | 1.480 | 1.520 | 12,803 | -0.02(-1.36%) |
Dec 18, 2023 | 1.630 | 1.630 | 1.501 | 1.541 | 9,244 | -0.02(-1.54%) |
Dec 15, 2023 | 1.420 | 1.650 | 1.420 | 1.565 | 20,878 | +0.16(+11.78%) |
Dec 14, 2023 | 1.530 | 1.575 | 1.304 | 1.400 | 31,845 | -0.17(-10.82%) |
Dec 13, 2023 | 1.690 | 1.690 | 1.470 | 1.570 | 10,791 | -0.17(-9.77%) |
Dec 12, 2023 | 1.780 | 1.790 | 1.540 | 1.740 | 40,988 | +0.00(+0.00%) |
Dec 11, 2023 | 1.790 | 1.790 | 1.610 | 1.740 | 63,674 | +0.24(+16.00%) |
Dec 08, 2023 | 1.240 | 1.535 | 1.240 | 1.500 | 73,442 | +0.24(+19.05%) |
Dec 07, 2023 | 1.300 | 1.350 | 1.251 | 1.260 | 5,086 | -0.07(-5.26%) |
Dec 06, 2023 | 1.350 | 1.350 | 1.330 | 1.330 | 8,080 | +0.00(+0.00%) |
Dec 05, 2023 | 1.340 | 1.340 | 1.285 | 1.330 | 5,983 | +0.05(+3.91%) |
Dec 04, 2023 | 1.250 | 1.330 | 1.181 | 1.280 | 18,027 | +0.03(+2.40%) |