Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.490 | 1.510 | 1.460 | 1.470 | 3,129,355 | +0.02(+1.38%) |
Feb 28, 2024 | 1.490 | 1.490 | 1.420 | 1.450 | 2,387,100 | -0.03(-2.03%) |
Feb 27, 2024 | 1.520 | 1.535 | 1.480 | 1.480 | 2,021,865 | -0.05(-3.27%) |
Feb 26, 2024 | 1.520 | 1.530 | 1.470 | 1.530 | 1,843,600 | +0.00(+0.00%) |
Feb 23, 2024 | 1.480 | 1.540 | 1.458 | 1.530 | 4,037,911 | +0.05(+3.38%) |
Feb 22, 2024 | 1.490 | 1.518 | 1.465 | 1.480 | 3,135,572 | -0.02(-1.33%) |
Feb 21, 2024 | 1.480 | 1.500 | 1.450 | 1.500 | 1,561,660 | +0.03(+2.04%) |
Feb 20, 2024 | 1.530 | 1.530 | 1.440 | 1.470 | 2,943,805 | -0.05(-3.29%) |
Feb 16, 2024 | 1.520 | 1.550 | 1.485 | 1.520 | 3,576,191 | +0.00(+0.00%) |
Feb 15, 2024 | 1.500 | 1.560 | 1.490 | 1.520 | 3,733,637 | +0.04(+2.70%) |
Feb 14, 2024 | 1.480 | 1.500 | 1.440 | 1.480 | 2,458,169 | +0.01(+0.68%) |
Feb 13, 2024 | 1.530 | 1.540 | 1.460 | 1.470 | 6,140,433 | -0.09(-5.77%) |
Feb 12, 2024 | 1.570 | 1.607 | 1.551 | 1.560 | 2,320,366 | +0.02(+1.30%) |
Feb 09, 2024 | 1.560 | 1.570 | 1.520 | 1.540 | 2,242,104 | -0.02(-1.28%) |
Feb 08, 2024 | 1.580 | 1.615 | 1.550 | 1.560 | 1,880,073 | -0.01(-0.64%) |
Feb 07, 2024 | 1.590 | 1.640 | 1.570 | 1.570 | 3,626,506 | -0.02(-1.26%) |
Feb 06, 2024 | 1.590 | 1.620 | 1.580 | 1.590 | 2,457,770 | +0.02(+1.27%) |
Feb 05, 2024 | 1.590 | 1.600 | 1.550 | 1.570 | 2,189,166 | -0.05(-3.09%) |
Feb 02, 2024 | 1.660 | 1.660 | 1.590 | 1.620 | 3,014,001 | -0.05(-2.99%) |
Feb 01, 2024 | 1.540 | 1.680 | 1.540 | 1.670 | 6,068,308 | +0.16(+10.60%) |
Jan 31, 2024 | 1.550 | 1.600 | 1.510 | 1.510 | 4,720,095 | -0.05(-3.21%) |
Jan 30, 2024 | 1.630 | 1.630 | 1.550 | 1.560 | 3,204,395 | -0.07(-4.29%) |
Jan 29, 2024 | 1.640 | 1.640 | 1.580 | 1.630 | 4,544,609 | +0.02(+1.24%) |
Jan 26, 2024 | 1.670 | 1.690 | 1.610 | 1.610 | 2,336,072 | -0.05(-3.01%) |
Jan 25, 2024 | 1.710 | 1.730 | 1.640 | 1.660 | 3,489,978 | -0.04(-2.35%) |
Jan 24, 2024 | 1.800 | 1.800 | 1.690 | 1.700 | 2,702,399 | -0.08(-4.49%) |
Jan 23, 2024 | 1.750 | 1.790 | 1.710 | 1.780 | 2,435,503 | +0.05(+2.89%) |
Jan 22, 2024 | 1.680 | 1.760 | 1.650 | 1.730 | 2,407,232 | +0.02(+1.17%) |
Jan 19, 2024 | 1.720 | 1.720 | 1.650 | 1.710 | 2,569,558 | +0.04(+2.40%) |
Jan 18, 2024 | 1.710 | 1.720 | 1.660 | 1.670 | 1,752,336 | -0.03(-1.76%) |
Jan 17, 2024 | 1.770 | 1.780 | 1.680 | 1.700 | 3,789,518 | -0.04(-2.30%) |
Jan 16, 2024 | 1.870 | 1.870 | 1.740 | 1.740 | 3,142,944 | -0.14(-7.45%) |
Jan 12, 2024 | 1.830 | 1.950 | 1.825 | 1.880 | 5,551,985 | +0.13(+7.43%) |
Jan 11, 2024 | 1.910 | 1.940 | 1.750 | 1.750 | 6,648,591 | -0.18(-9.33%) |
Jan 10, 2024 | 1.900 | 1.940 | 1.860 | 1.930 | 2,440,309 | +0.03(+1.58%) |
Jan 09, 2024 | 1.890 | 1.930 | 1.820 | 1.900 | 3,889,168 | +0.08(+4.40%) |
Jan 08, 2024 | 1.820 | 1.850 | 1.790 | 1.820 | 2,018,701 | -0.03(-1.62%) |
Jan 05, 2024 | 1.830 | 1.925 | 1.770 | 1.850 | 3,852,980 | +0.03(+1.65%) |
Jan 04, 2024 | 1.830 | 1.856 | 1.810 | 1.820 | 3,342,747 | -0.01(-0.55%) |
Jan 03, 2024 | 1.900 | 1.910 | 1.820 | 1.830 | 3,893,335 | -0.08(-4.19%) |
Jan 02, 2024 | 1.970 | 2.020 | 1.910 | 1.910 | 3,311,335 | -0.06(-3.05%) |
Dec 29, 2023 | 1.980 | 1.998 | 1.950 | 1.970 | 3,484,648 | -0.02(-1.01%) |
Dec 28, 2023 | 2.030 | 2.050 | 1.980 | 1.990 | 2,950,779 | -0.05(-2.45%) |
Dec 27, 2023 | 2.040 | 2.080 | 2.030 | 2.040 | 3,534,929 | +0.01(+0.49%) |
Dec 26, 2023 | 2.040 | 2.070 | 2.000 | 2.030 | 1,578,227 | +0.00(+0.00%) |
Dec 22, 2023 | 2.030 | 2.140 | 2.015 | 2.030 | 4,138,718 | +0.03(+1.50%) |
Dec 21, 2023 | 2.000 | 2.020 | 1.965 | 2.000 | 3,366,374 | +0.04(+2.04%) |
Dec 20, 2023 | 2.090 | 2.090 | 1.960 | 1.960 | 4,069,622 | -0.11(-5.31%) |
Dec 19, 2023 | 1.970 | 2.170 | 1.970 | 2.070 | 5,501,196 | +0.01(+0.49%) |
Dec 18, 2023 | 2.090 | 2.110 | 2.040 | 2.060 | 3,222,921 | +0.00(+0.00%) |
Dec 15, 2023 | 2.080 | 2.120 | 2.030 | 2.060 | 19,469,436 | -0.04(-1.90%) |
Dec 14, 2023 | 2.150 | 2.150 | 2.050 | 2.100 | 9,927,536 | +0.02(+0.96%) |
Dec 13, 2023 | 1.920 | 2.090 | 1.900 | 2.080 | 6,112,054 | +0.17(+8.90%) |
Dec 12, 2023 | 2.040 | 2.040 | 1.900 | 1.910 | 5,336,681 | -0.12(-5.91%) |
Dec 11, 2023 | 1.950 | 2.050 | 1.910 | 2.030 | 6,120,918 | +0.05(+2.53%) |
Dec 08, 2023 | 1.930 | 2.020 | 1.920 | 1.980 | 4,934,309 | +0.01(+0.51%) |
Dec 07, 2023 | 1.950 | 2.010 | 1.925 | 1.970 | 3,109,744 | +0.02(+1.03%) |
Dec 06, 2023 | 2.000 | 2.020 | 1.940 | 1.950 | 4,510,761 | -0.02(-1.02%) |
Dec 05, 2023 | 2.080 | 2.100 | 1.960 | 1.970 | 5,125,558 | -0.13(-6.19%) |
Dec 04, 2023 | 2.220 | 2.230 | 2.080 | 2.100 | 5,400,359 | -0.16(-7.08%) |