Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.840 | 1.900 | 1.800 | 1.840 | 182,971 | +0.04(+2.22%) |
Feb 28, 2024 | 1.770 | 1.855 | 1.680 | 1.800 | 315,003 | -0.02(-1.10%) |
Feb 27, 2024 | 1.760 | 1.830 | 1.760 | 1.820 | 287,703 | +0.07(+4.00%) |
Feb 26, 2024 | 1.730 | 1.809 | 1.720 | 1.750 | 362,143 | +0.04(+2.34%) |
Feb 23, 2024 | 1.790 | 1.790 | 1.680 | 1.710 | 322,960 | -0.04(-2.29%) |
Feb 22, 2024 | 1.840 | 1.840 | 1.730 | 1.750 | 298,883 | -0.08(-4.37%) |
Feb 21, 2024 | 1.920 | 1.970 | 1.820 | 1.830 | 195,849 | -0.08(-4.19%) |
Feb 20, 2024 | 1.930 | 1.930 | 1.820 | 1.910 | 268,324 | -0.02(-1.04%) |
Feb 16, 2024 | 2.020 | 2.020 | 1.890 | 1.930 | 427,317 | +0.03(+1.58%) |
Feb 15, 2024 | 1.840 | 1.915 | 1.815 | 1.900 | 277,292 | +0.11(+6.15%) |
Feb 14, 2024 | 1.720 | 1.815 | 1.720 | 1.790 | 196,579 | +0.09(+5.29%) |
Feb 13, 2024 | 1.760 | 1.760 | 1.670 | 1.700 | 251,733 | -0.11(-6.08%) |
Feb 12, 2024 | 1.690 | 1.835 | 1.685 | 1.810 | 251,195 | +0.12(+7.10%) |
Feb 09, 2024 | 1.690 | 1.700 | 1.620 | 1.690 | 241,556 | +0.00(+0.00%) |
Feb 08, 2024 | 1.680 | 1.690 | 1.620 | 1.690 | 173,295 | -0.02(-1.17%) |
Feb 07, 2024 | 1.700 | 1.750 | 1.670 | 1.710 | 233,198 | -0.05(-2.84%) |
Feb 06, 2024 | 1.710 | 1.780 | 1.680 | 1.760 | 257,086 | +0.13(+7.98%) |
Feb 05, 2024 | 1.700 | 1.720 | 1.565 | 1.630 | 542,973 | -0.06(-3.55%) |
Feb 02, 2024 | 1.730 | 1.740 | 1.670 | 1.690 | 194,210 | -0.06(-3.43%) |
Feb 01, 2024 | 1.750 | 1.840 | 1.730 | 1.750 | 168,029 | -0.01(-0.57%) |
Jan 31, 2024 | 1.810 | 1.870 | 1.750 | 1.760 | 171,634 | -0.06(-3.30%) |
Jan 30, 2024 | 1.870 | 1.890 | 1.810 | 1.820 | 211,546 | -0.05(-2.67%) |
Jan 29, 2024 | 1.910 | 1.910 | 1.810 | 1.870 | 242,412 | -0.06(-3.11%) |
Jan 26, 2024 | 1.900 | 1.940 | 1.900 | 1.930 | 90,799 | +0.02(+1.05%) |
Jan 25, 2024 | 1.870 | 1.920 | 1.840 | 1.910 | 153,507 | +0.04(+2.14%) |
Jan 24, 2024 | 1.950 | 1.970 | 1.850 | 1.870 | 208,489 | -0.02(-1.06%) |
Jan 23, 2024 | 1.820 | 2.030 | 1.820 | 1.890 | 264,416 | +0.15(+8.93%) |
Jan 22, 2024 | 1.760 | 1.825 | 1.710 | 1.735 | 244,994 | -0.03(-1.98%) |
Jan 19, 2024 | 1.820 | 1.820 | 1.750 | 1.770 | 271,490 | -0.05(-3.01%) |
Jan 18, 2024 | 1.850 | 1.930 | 1.805 | 1.825 | 497,936 | +0.03(+1.96%) |
Jan 17, 2024 | 1.850 | 1.850 | 1.760 | 1.790 | 403,709 | -0.10(-5.29%) |
Jan 16, 2024 | 1.970 | 1.980 | 1.820 | 1.890 | 1,019,370 | -0.09(-4.55%) |
Jan 12, 2024 | 2.010 | 2.080 | 1.970 | 1.980 | 462,361 | -0.03(-1.49%) |
Jan 11, 2024 | 2.050 | 2.054 | 1.980 | 2.010 | 333,912 | -0.03(-1.47%) |
Jan 10, 2024 | 2.060 | 2.080 | 2.010 | 2.040 | 190,371 | -0.02(-0.97%) |
Jan 09, 2024 | 2.100 | 2.110 | 2.040 | 2.060 | 270,289 | -0.07(-3.29%) |
Jan 08, 2024 | 2.090 | 2.150 | 2.000 | 2.130 | 410,670 | +0.05(+2.40%) |
Jan 05, 2024 | 2.100 | 2.130 | 2.050 | 2.080 | 266,699 | -0.04(-1.89%) |
Jan 04, 2024 | 2.100 | 2.120 | 2.075 | 2.120 | 153,451 | +0.02(+0.95%) |
Jan 03, 2024 | 2.120 | 2.130 | 2.070 | 2.100 | 193,683 | -0.04(-1.87%) |
Jan 02, 2024 | 2.120 | 2.225 | 2.110 | 2.140 | 228,037 | -0.05(-2.28%) |
Dec 29, 2023 | 2.250 | 2.300 | 2.170 | 2.190 | 432,362 | -0.11(-4.78%) |
Dec 28, 2023 | 2.270 | 2.420 | 2.270 | 2.300 | 511,994 | +0.09(+4.07%) |
Dec 27, 2023 | 2.220 | 2.290 | 2.195 | 2.210 | 294,584 | -0.02(-0.90%) |
Dec 26, 2023 | 2.170 | 2.290 | 2.110 | 2.230 | 400,598 | +0.10(+4.69%) |
Dec 22, 2023 | 2.070 | 2.200 | 2.070 | 2.130 | 302,249 | -0.06(-2.74%) |
Dec 21, 2023 | 2.150 | 2.190 | 2.060 | 2.190 | 479,556 | +0.05(+2.34%) |
Dec 20, 2023 | 2.230 | 2.250 | 2.130 | 2.140 | 326,074 | -0.10(-4.46%) |
Dec 19, 2023 | 2.180 | 2.285 | 2.175 | 2.240 | 358,267 | +0.06(+2.75%) |
Dec 18, 2023 | 2.150 | 2.245 | 2.140 | 2.180 | 400,883 | +0.02(+0.93%) |
Dec 15, 2023 | 2.200 | 2.220 | 2.080 | 2.160 | 1,848,426 | -0.02(-0.92%) |
Dec 14, 2023 | 2.110 | 2.210 | 2.030 | 2.180 | 632,317 | +0.10(+4.81%) |
Dec 13, 2023 | 1.970 | 2.100 | 1.960 | 2.080 | 692,990 | +0.12(+6.12%) |
Dec 12, 2023 | 2.000 | 2.020 | 1.940 | 1.960 | 697,441 | -0.07(-3.45%) |
Dec 11, 2023 | 2.130 | 2.161 | 2.010 | 2.030 | 1,032,729 | -0.13(-6.02%) |
Dec 08, 2023 | 2.180 | 2.240 | 2.140 | 2.160 | 330,697 | -0.04(-1.82%) |
Dec 07, 2023 | 2.330 | 2.380 | 2.171 | 2.200 | 282,273 | -0.13(-5.58%) |
Dec 06, 2023 | 2.280 | 2.475 | 2.270 | 2.330 | 278,426 | +0.04(+1.75%) |
Dec 05, 2023 | 2.240 | 2.340 | 2.240 | 2.290 | 159,897 | -0.02(-0.87%) |
Dec 04, 2023 | 2.340 | 2.340 | 2.200 | 2.310 | 420,476 | -0.03(-1.28%) |