Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.690 | 1.780 | 1.640 | 1.640 | 3,398,892 | -0.03(-1.80%) |
Feb 28, 2024 | 1.670 | 1.710 | 1.560 | 1.670 | 3,697,349 | -0.06(-3.47%) |
Feb 27, 2024 | 1.650 | 1.740 | 1.640 | 1.730 | 3,705,690 | +0.11(+6.79%) |
Feb 26, 2024 | 1.570 | 1.640 | 1.540 | 1.620 | 3,471,097 | +0.05(+3.18%) |
Feb 23, 2024 | 1.580 | 1.600 | 1.510 | 1.570 | 2,140,841 | +0.02(+1.29%) |
Feb 22, 2024 | 1.620 | 1.630 | 1.500 | 1.550 | 2,803,181 | -0.03(-1.90%) |
Feb 21, 2024 | 1.640 | 1.650 | 1.560 | 1.580 | 1,955,677 | -0.09(-5.39%) |
Feb 20, 2024 | 1.750 | 1.750 | 1.635 | 1.670 | 2,118,718 | -0.11(-6.18%) |
Feb 16, 2024 | 1.820 | 1.830 | 1.740 | 1.780 | 2,397,963 | -0.04(-2.20%) |
Feb 15, 2024 | 1.750 | 1.855 | 1.730 | 1.820 | 3,224,999 | +0.09(+5.51%) |
Feb 14, 2024 | 1.660 | 1.760 | 1.655 | 1.725 | 2,569,219 | +0.11(+7.14%) |
Feb 13, 2024 | 1.700 | 1.700 | 1.590 | 1.610 | 3,508,812 | -0.16(-9.04%) |
Feb 12, 2024 | 1.630 | 1.800 | 1.630 | 1.770 | 3,734,012 | +0.14(+8.59%) |
Feb 09, 2024 | 1.610 | 1.640 | 1.570 | 1.630 | 1,925,580 | +0.03(+1.87%) |
Feb 08, 2024 | 1.560 | 1.631 | 1.530 | 1.600 | 2,978,476 | +0.06(+3.90%) |
Feb 07, 2024 | 1.680 | 1.680 | 1.530 | 1.540 | 3,238,274 | -0.12(-7.51%) |
Feb 06, 2024 | 1.550 | 1.720 | 1.533 | 1.665 | 2,714,423 | +0.12(+8.12%) |
Feb 05, 2024 | 1.680 | 1.680 | 1.530 | 1.540 | 4,062,050 | -0.16(-9.41%) |
Feb 02, 2024 | 1.830 | 1.840 | 1.620 | 1.700 | 5,303,281 | -0.08(-4.49%) |
Feb 01, 2024 | 1.680 | 1.820 | 1.680 | 1.780 | 5,812,795 | +0.16(+9.88%) |
Jan 31, 2024 | 1.620 | 1.790 | 1.615 | 1.620 | 7,007,695 | -0.02(-1.22%) |
Jan 30, 2024 | 1.700 | 1.710 | 1.600 | 1.640 | 4,442,948 | -0.09(-5.20%) |
Jan 29, 2024 | 1.490 | 1.750 | 1.440 | 1.730 | 9,309,927 | +0.27(+18.49%) |
Jan 26, 2024 | 1.430 | 1.570 | 1.425 | 1.460 | 4,649,937 | +0.05(+3.91%) |
Jan 25, 2024 | 1.350 | 1.460 | 1.320 | 1.405 | 4,066,453 | +0.06(+4.85%) |
Jan 24, 2024 | 1.450 | 1.530 | 1.330 | 1.340 | 5,946,593 | -0.15(-10.07%) |
Jan 23, 2024 | 1.250 | 1.565 | 1.250 | 1.490 | 17,280,008 | +0.32(+27.35%) |
Jan 22, 2024 | 1.150 | 1.200 | 1.103 | 1.170 | 4,387,871 | -0.01(-0.85%) |
Jan 19, 2024 | 1.170 | 1.190 | 1.120 | 1.180 | 4,459,549 | +0.01(+0.85%) |
Jan 18, 2024 | 1.190 | 1.190 | 1.110 | 1.170 | 4,994,778 | -0.02(-1.68%) |
Jan 17, 2024 | 1.290 | 1.350 | 1.150 | 1.190 | 11,318,729 | +0.00(+0.00%) |
Jan 16, 2024 | 1.280 | 1.280 | 1.180 | 1.190 | 4,408,244 | -0.07(-5.56%) |
Jan 12, 2024 | 1.310 | 1.350 | 1.260 | 1.260 | 2,795,088 | -0.03(-2.33%) |
Jan 11, 2024 | 1.360 | 1.360 | 1.250 | 1.290 | 5,428,799 | -0.05(-3.73%) |
Jan 10, 2024 | 1.410 | 1.420 | 1.330 | 1.340 | 2,613,884 | -0.04(-2.90%) |
Jan 09, 2024 | 1.460 | 1.470 | 1.365 | 1.380 | 2,194,203 | -0.11(-7.38%) |
Jan 08, 2024 | 1.350 | 1.490 | 1.340 | 1.490 | 3,180,176 | +0.16(+12.03%) |
Jan 05, 2024 | 1.420 | 1.420 | 1.330 | 1.330 | 3,416,374 | -0.09(-6.34%) |
Jan 04, 2024 | 1.310 | 1.470 | 1.290 | 1.420 | 4,358,478 | +0.13(+10.08%) |
Jan 03, 2024 | 1.330 | 1.330 | 1.280 | 1.290 | 3,073,701 | -0.05(-3.73%) |
Jan 02, 2024 | 1.440 | 1.440 | 1.340 | 1.340 | 2,534,559 | -0.11(-7.59%) |
Dec 29, 2023 | 1.480 | 1.510 | 1.400 | 1.450 | 3,156,493 | -0.02(-1.36%) |
Dec 28, 2023 | 1.490 | 1.550 | 1.430 | 1.470 | 5,146,439 | +0.01(+0.68%) |
Dec 27, 2023 | 1.530 | 1.540 | 1.440 | 1.460 | 2,465,958 | -0.07(-4.58%) |
Dec 26, 2023 | 1.450 | 1.550 | 1.450 | 1.530 | 3,058,400 | +0.09(+6.25%) |
Dec 22, 2023 | 1.330 | 1.450 | 1.305 | 1.440 | 3,989,434 | +0.12(+9.09%) |
Dec 21, 2023 | 1.310 | 1.340 | 1.280 | 1.320 | 2,245,759 | +0.05(+3.94%) |
Dec 20, 2023 | 1.310 | 1.350 | 1.260 | 1.270 | 3,462,431 | -0.07(-5.22%) |
Dec 19, 2023 | 1.280 | 1.370 | 1.260 | 1.340 | 3,442,972 | +0.07(+5.51%) |
Dec 18, 2023 | 1.330 | 1.340 | 1.250 | 1.270 | 3,029,429 | -0.05(-3.79%) |
Dec 15, 2023 | 1.400 | 1.410 | 1.310 | 1.320 | 5,323,397 | -0.09(-6.38%) |
Dec 14, 2023 | 1.390 | 1.490 | 1.380 | 1.410 | 6,445,278 | +0.05(+3.68%) |
Dec 13, 2023 | 1.250 | 1.370 | 1.230 | 1.360 | 4,463,905 | +0.12(+9.68%) |
Dec 12, 2023 | 1.350 | 1.357 | 1.230 | 1.240 | 3,142,323 | -0.11(-8.15%) |
Dec 11, 2023 | 1.420 | 1.440 | 1.340 | 1.350 | 1,680,905 | -0.09(-6.25%) |
Dec 08, 2023 | 1.400 | 1.468 | 1.394 | 1.440 | 1,137,392 | +0.04(+2.86%) |
Dec 07, 2023 | 1.430 | 1.450 | 1.380 | 1.400 | 1,296,054 | -0.02(-1.41%) |
Dec 06, 2023 | 1.450 | 1.500 | 1.410 | 1.420 | 1,510,244 | -0.01(-0.70%) |
Dec 05, 2023 | 1.540 | 1.550 | 1.420 | 1.430 | 2,094,981 | -0.12(-7.74%) |
Dec 04, 2023 | 1.510 | 1.570 | 1.490 | 1.550 | 2,175,263 | +0.06(+4.03%) |