Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.910 | 1.950 | 1.890 | 1.950 | 15,632 | +0.06(+3.17%) |
Feb 28, 2024 | 1.900 | 1.960 | 1.880 | 1.890 | 8,730 | +0.01(+0.53%) |
Feb 27, 2024 | 1.902 | 1.915 | 1.850 | 1.880 | 28,090 | +0.00(+0.00%) |
Feb 26, 2024 | 1.940 | 1.990 | 1.880 | 1.880 | 45,593 | -0.07(-3.59%) |
Feb 23, 2024 | 1.990 | 2.050 | 1.930 | 1.950 | 30,325 | +0.00(+0.00%) |
Feb 22, 2024 | 1.990 | 2.055 | 1.901 | 1.950 | 63,743 | -0.13(-6.25%) |
Feb 21, 2024 | 2.060 | 2.180 | 1.960 | 2.080 | 114,502 | -0.02(-0.72%) |
Feb 20, 2024 | 2.080 | 2.200 | 1.980 | 2.095 | 180,073 | -0.07(-3.46%) |
Feb 16, 2024 | 2.610 | 2.850 | 1.940 | 2.170 | 3,523,062 | -0.06(-2.69%) |
Feb 15, 2024 | 2.100 | 2.400 | 2.040 | 2.230 | 2,633,374 | +0.19(+9.29%) |
Feb 14, 2024 | 1.980 | 2.069 | 1.914 | 2.041 | 20,915 | +0.10(+4.91%) |
Feb 13, 2024 | 2.000 | 2.000 | 1.900 | 1.945 | 1,062 | -0.03(-1.77%) |
Feb 12, 2024 | 1.900 | 1.980 | 1.890 | 1.980 | 1,482 | -0.01(-0.50%) |
Feb 09, 2024 | 1.860 | 1.990 | 1.850 | 1.990 | 11,606 | +0.01(+0.76%) |
Feb 08, 2024 | 2.130 | 2.290 | 1.690 | 1.975 | 159,604 | -0.07(-3.57%) |
Feb 07, 2024 | 1.950 | 2.150 | 1.950 | 2.048 | 5,755 | -0.03(-1.53%) |
Feb 06, 2024 | 2.080 | 2.080 | 2.080 | 2.080 | 321 | +0.05(+2.46%) |
Feb 05, 2024 | 2.000 | 2.050 | 1.950 | 2.030 | 5,336 | -0.02(-1.15%) |
Feb 02, 2024 | 2.054 | 2.054 | 2.054 | 2.054 | 220 | +0.09(+4.78%) |
Feb 01, 2024 | 1.960 | 1.960 | 1.960 | 1.960 | 206 | -0.05(-2.42%) |
Jan 31, 2024 | 1.927 | 2.040 | 1.912 | 2.009 | 845 | +0.02(+0.93%) |
Jan 30, 2024 | 1.990 | 1.990 | 1.990 | 1.990 | 664 | -0.07(-3.40%) |
Jan 29, 2024 | 2.035 | 2.148 | 1.940 | 2.060 | 7,206 | -0.03(-1.57%) |
Jan 26, 2024 | 1.980 | 2.093 | 1.970 | 2.093 | 1,074 | +0.06(+3.10%) |
Jan 25, 2024 | 1.970 | 2.090 | 1.970 | 2.030 | 5,469 | -0.10(-4.55%) |
Jan 24, 2024 | 2.127 | 2.127 | 2.127 | 2.127 | 351 | +0.03(+1.28%) |
Jan 23, 2024 | 2.020 | 2.110 | 1.970 | 2.100 | 11,497 | +0.15(+7.42%) |
Jan 22, 2024 | 1.950 | 2.064 | 1.910 | 1.955 | 29,914 | -0.01(-0.44%) |
Jan 19, 2024 | 1.990 | 2.013 | 1.920 | 1.964 | 8,408 | -0.09(-4.21%) |
Jan 18, 2024 | 1.980 | 2.085 | 1.980 | 2.050 | 9,054 | +0.01(+0.49%) |
Jan 17, 2024 | 2.160 | 2.225 | 1.920 | 2.040 | 33,377 | -0.21(-9.13%) |
Jan 16, 2024 | 2.170 | 2.290 | 2.170 | 2.245 | 21,828 | +0.02(+0.67%) |
Jan 12, 2024 | 2.200 | 2.230 | 2.170 | 2.230 | 3,487 | +0.00(+0.00%) |
Jan 11, 2024 | 2.210 | 2.230 | 2.210 | 2.230 | 1,342 | -0.01(-0.45%) |
Jan 10, 2024 | 2.240 | 2.290 | 2.200 | 2.240 | 6,264 | +0.05(+2.28%) |
Jan 09, 2024 | 2.220 | 2.274 | 2.185 | 2.190 | 9,346 | -0.08(-3.52%) |
Jan 08, 2024 | 2.160 | 2.290 | 2.120 | 2.270 | 34,592 | +0.16(+7.58%) |
Jan 05, 2024 | 2.110 | 2.163 | 2.100 | 2.110 | 6,471 | -0.01(-0.47%) |
Jan 04, 2024 | 2.100 | 2.190 | 2.100 | 2.120 | 9,272 | -0.06(-2.75%) |
Jan 03, 2024 | 2.140 | 2.232 | 2.140 | 2.180 | 17,305 | -0.01(-0.46%) |
Jan 02, 2024 | 2.170 | 2.190 | 2.090 | 2.190 | 14,754 | +0.02(+1.15%) |
Dec 29, 2023 | 1.980 | 2.300 | 1.970 | 2.165 | 83,644 | +0.27(+13.95%) |
Dec 28, 2023 | 1.910 | 1.910 | 1.860 | 1.900 | 8,327 | +0.01(+0.53%) |
Dec 27, 2023 | 1.860 | 1.931 | 1.830 | 1.890 | 6,032 | -0.08(-4.06%) |
Dec 26, 2023 | 1.870 | 1.970 | 1.870 | 1.970 | 9,799 | +0.03(+1.55%) |
Dec 22, 2023 | 1.940 | 1.940 | 1.900 | 1.940 | 2,854 | +0.00(+0.00%) |
Dec 21, 2023 | 1.895 | 1.969 | 1.895 | 1.940 | 6,583 | +0.03(+1.84%) |
Dec 20, 2023 | 1.850 | 1.960 | 1.830 | 1.905 | 3,447 | +0.05(+2.97%) |
Dec 19, 2023 | 1.830 | 1.940 | 1.830 | 1.850 | 5,889 | +0.06(+3.35%) |
Dec 18, 2023 | 1.780 | 1.890 | 1.780 | 1.790 | 6,778 | -0.06(-3.24%) |
Dec 15, 2023 | 1.710 | 1.940 | 1.710 | 1.850 | 19,108 | +0.11(+6.10%) |
Dec 14, 2023 | 1.790 | 1.801 | 1.710 | 1.744 | 6,253 | -0.10(-5.24%) |
Dec 13, 2023 | 1.840 | 1.840 | 1.790 | 1.840 | 3,896 | +0.01(+0.55%) |
Dec 12, 2023 | 1.830 | 1.830 | 1.820 | 1.830 | 2,189 | +0.01(+0.27%) |
Dec 11, 2023 | 1.830 | 1.880 | 1.825 | 1.825 | 2,495 | -0.04(-1.88%) |
Dec 08, 2023 | 1.880 | 1.880 | 1.820 | 1.860 | 2,967 | -0.07(-3.63%) |
Dec 07, 2023 | 1.950 | 1.950 | 1.810 | 1.930 | 8,067 | -0.05(-2.53%) |
Dec 06, 2023 | 1.770 | 2.000 | 1.770 | 1.980 | 38,845 | +0.26(+15.42%) |
Dec 05, 2023 | 1.704 | 1.820 | 1.700 | 1.716 | 4,852 | -0.06(-3.62%) |
Dec 04, 2023 | 1.740 | 1.815 | 1.730 | 1.780 | 24,398 | +0.02(+1.41%) |