Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.500 | 1.560 | 1.480 | 1.560 | 6,044,932 | +0.11(+7.59%) |
Feb 28, 2024 | 1.600 | 1.620 | 1.440 | 1.450 | 14,920,643 | -0.29(-16.67%) |
Feb 27, 2024 | 1.690 | 1.760 | 1.685 | 1.740 | 5,002,864 | +0.08(+4.82%) |
Feb 26, 2024 | 1.640 | 1.700 | 1.640 | 1.660 | 2,622,315 | +0.01(+0.61%) |
Feb 23, 2024 | 1.630 | 1.670 | 1.590 | 1.650 | 3,455,544 | +0.04(+2.48%) |
Feb 22, 2024 | 1.620 | 1.670 | 1.610 | 1.610 | 2,845,640 | -0.01(-0.62%) |
Feb 21, 2024 | 1.720 | 1.725 | 1.620 | 1.620 | 2,925,829 | -0.10(-5.81%) |
Feb 20, 2024 | 1.670 | 1.775 | 1.670 | 1.720 | 4,496,372 | +0.03(+1.78%) |
Feb 16, 2024 | 1.700 | 1.705 | 1.650 | 1.690 | 2,651,036 | +0.00(+0.00%) |
Feb 15, 2024 | 1.700 | 1.720 | 1.650 | 1.690 | 3,625,990 | -0.02(-1.17%) |
Feb 14, 2024 | 1.630 | 1.720 | 1.614 | 1.710 | 5,628,170 | +0.11(+6.87%) |
Feb 13, 2024 | 1.650 | 1.670 | 1.590 | 1.600 | 4,051,733 | -0.11(-6.43%) |
Feb 12, 2024 | 1.700 | 1.750 | 1.700 | 1.710 | 2,679,716 | +0.00(+0.00%) |
Feb 09, 2024 | 1.650 | 1.720 | 1.650 | 1.710 | 3,891,011 | +0.06(+3.64%) |
Feb 08, 2024 | 1.570 | 1.670 | 1.550 | 1.650 | 3,321,191 | +0.08(+5.10%) |
Feb 07, 2024 | 1.640 | 1.650 | 1.570 | 1.570 | 3,302,600 | -0.07(-4.27%) |
Feb 06, 2024 | 1.580 | 1.640 | 1.580 | 1.640 | 2,813,672 | +0.06(+3.80%) |
Feb 05, 2024 | 1.590 | 1.626 | 1.570 | 1.580 | 3,155,767 | -0.02(-1.25%) |
Feb 02, 2024 | 1.660 | 1.690 | 1.590 | 1.600 | 3,662,163 | -0.08(-4.76%) |
Feb 01, 2024 | 1.600 | 1.700 | 1.600 | 1.680 | 4,917,460 | +0.09(+5.66%) |
Jan 31, 2024 | 1.610 | 1.650 | 1.590 | 1.590 | 3,499,008 | -0.05(-3.05%) |
Jan 30, 2024 | 1.700 | 1.710 | 1.610 | 1.640 | 2,269,179 | -0.03(-1.80%) |
Jan 29, 2024 | 1.610 | 1.680 | 1.605 | 1.670 | 2,799,071 | +0.06(+3.73%) |
Jan 26, 2024 | 1.640 | 1.670 | 1.610 | 1.610 | 1,721,277 | -0.03(-1.83%) |
Jan 25, 2024 | 1.650 | 1.660 | 1.610 | 1.640 | 2,705,713 | +0.01(+0.61%) |
Jan 24, 2024 | 1.700 | 1.715 | 1.595 | 1.630 | 5,039,237 | -0.05(-2.98%) |
Jan 23, 2024 | 1.710 | 1.730 | 1.660 | 1.680 | 4,205,431 | -0.05(-2.89%) |
Jan 22, 2024 | 1.680 | 1.760 | 1.660 | 1.730 | 5,366,169 | +0.05(+2.98%) |
Jan 19, 2024 | 1.790 | 1.790 | 1.650 | 1.680 | 5,441,734 | -0.09(-5.08%) |
Jan 18, 2024 | 1.800 | 1.840 | 1.730 | 1.770 | 4,688,195 | -0.04(-2.21%) |
Jan 17, 2024 | 1.800 | 1.840 | 1.780 | 1.810 | 3,129,267 | -0.03(-1.63%) |
Jan 16, 2024 | 1.880 | 1.890 | 1.820 | 1.840 | 4,407,897 | -0.05(-2.65%) |
Jan 12, 2024 | 1.870 | 1.935 | 1.870 | 1.890 | 3,686,344 | +0.01(+0.53%) |
Jan 11, 2024 | 1.970 | 1.990 | 1.860 | 1.880 | 5,222,112 | -0.10(-5.05%) |
Jan 10, 2024 | 1.980 | 2.000 | 1.930 | 1.980 | 3,936,453 | +0.00(+0.00%) |
Jan 09, 2024 | 2.100 | 2.130 | 1.950 | 1.980 | 8,195,376 | -0.11(-5.26%) |
Jan 08, 2024 | 2.060 | 2.120 | 2.040 | 2.090 | 9,482,755 | +0.06(+2.96%) |
Jan 05, 2024 | 1.900 | 2.048 | 1.890 | 2.030 | 10,764,400 | +0.12(+6.28%) |
Jan 04, 2024 | 1.850 | 1.920 | 1.820 | 1.910 | 4,686,996 | +0.05(+2.69%) |
Jan 03, 2024 | 1.870 | 1.910 | 1.840 | 1.860 | 4,759,969 | -0.01(-0.53%) |
Jan 02, 2024 | 1.950 | 1.950 | 1.830 | 1.870 | 5,532,861 | -0.07(-3.61%) |
Dec 29, 2023 | 1.890 | 1.950 | 1.880 | 1.940 | 6,793,017 | +0.05(+2.65%) |
Dec 28, 2023 | 1.950 | 1.950 | 1.864 | 1.890 | 5,224,720 | -0.06(-3.08%) |
Dec 27, 2023 | 1.960 | 1.970 | 1.890 | 1.950 | 4,662,757 | -0.01(-0.51%) |
Dec 26, 2023 | 1.900 | 1.980 | 1.900 | 1.960 | 9,697,701 | +0.03(+1.55%) |
Dec 22, 2023 | 1.900 | 1.940 | 1.860 | 1.930 | 5,110,228 | +0.05(+2.66%) |
Dec 21, 2023 | 1.790 | 1.890 | 1.790 | 1.880 | 10,309,684 | +0.17(+9.94%) |
Dec 20, 2023 | 1.690 | 1.790 | 1.670 | 1.710 | 7,708,787 | +0.02(+1.18%) |
Dec 19, 2023 | 1.650 | 1.700 | 1.630 | 1.690 | 5,017,369 | +0.03(+1.81%) |
Dec 18, 2023 | 1.640 | 1.700 | 1.630 | 1.660 | 5,293,523 | -0.01(-0.60%) |
Dec 15, 2023 | 1.600 | 1.680 | 1.580 | 1.670 | 12,853,693 | +0.08(+5.03%) |
Dec 14, 2023 | 1.550 | 1.590 | 1.520 | 1.590 | 6,347,968 | +0.05(+3.25%) |
Dec 13, 2023 | 1.440 | 1.540 | 1.430 | 1.540 | 6,010,987 | +0.09(+6.21%) |
Dec 12, 2023 | 1.430 | 1.460 | 1.410 | 1.450 | 3,649,717 | +0.03(+2.11%) |
Dec 11, 2023 | 1.470 | 1.550 | 1.420 | 1.420 | 9,020,064 | -0.05(-3.40%) |
Dec 08, 2023 | 1.460 | 1.480 | 1.450 | 1.470 | 3,654,834 | +0.00(+0.00%) |
Dec 07, 2023 | 1.460 | 1.470 | 1.420 | 1.470 | 3,255,544 | +0.01(+0.68%) |
Dec 06, 2023 | 1.490 | 1.520 | 1.440 | 1.460 | 4,423,163 | -0.05(-3.31%) |
Dec 05, 2023 | 1.500 | 1.510 | 1.490 | 1.510 | 2,594,357 | +0.00(+0.00%) |
Dec 04, 2023 | 1.540 | 1.540 | 1.490 | 1.510 | 3,940,900 | -0.04(-2.58%) |