Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.710 | 1.760 | 1.685 | 1.690 | 609,664 | +0.00(+0.00%) |
Feb 28, 2024 | 1.720 | 1.770 | 1.645 | 1.690 | 629,176 | +0.04(+2.42%) |
Feb 27, 2024 | 1.600 | 1.670 | 1.585 | 1.650 | 484,891 | +0.05(+3.12%) |
Feb 26, 2024 | 1.520 | 1.610 | 1.500 | 1.600 | 609,931 | +0.07(+4.58%) |
Feb 23, 2024 | 1.560 | 1.570 | 1.500 | 1.530 | 731,885 | -0.01(-0.65%) |
Feb 22, 2024 | 1.570 | 1.650 | 1.540 | 1.540 | 578,364 | -0.02(-1.28%) |
Feb 21, 2024 | 1.570 | 1.605 | 1.530 | 1.560 | 734,216 | -0.03(-1.89%) |
Feb 20, 2024 | 1.620 | 1.660 | 1.570 | 1.590 | 1,120,648 | -0.01(-0.63%) |
Feb 16, 2024 | 1.700 | 1.710 | 1.600 | 1.600 | 721,060 | -0.09(-5.33%) |
Feb 15, 2024 | 1.760 | 1.800 | 1.670 | 1.690 | 455,304 | -0.02(-1.17%) |
Feb 14, 2024 | 1.630 | 1.720 | 1.605 | 1.710 | 617,390 | +0.13(+8.23%) |
Feb 13, 2024 | 1.640 | 1.640 | 1.560 | 1.580 | 993,919 | -0.07(-4.24%) |
Feb 12, 2024 | 1.600 | 1.748 | 1.600 | 1.650 | 1,030,532 | -0.03(-1.79%) |
Feb 09, 2024 | 1.730 | 1.770 | 1.680 | 1.680 | 593,828 | -0.01(-0.59%) |
Feb 08, 2024 | 1.670 | 1.720 | 1.630 | 1.690 | 707,430 | +0.01(+0.60%) |
Feb 07, 2024 | 1.770 | 1.770 | 1.630 | 1.680 | 451,483 | -0.07(-4.00%) |
Feb 06, 2024 | 1.650 | 1.760 | 1.630 | 1.750 | 471,282 | +0.09(+5.42%) |
Feb 05, 2024 | 1.680 | 1.681 | 1.620 | 1.660 | 466,757 | -0.04(-2.35%) |
Feb 02, 2024 | 1.710 | 1.740 | 1.610 | 1.700 | 529,241 | +0.05(+3.03%) |
Feb 01, 2024 | 1.690 | 1.741 | 1.610 | 1.650 | 373,417 | -0.02(-1.20%) |
Jan 31, 2024 | 1.700 | 1.760 | 1.625 | 1.670 | 611,619 | +0.01(+0.60%) |
Jan 30, 2024 | 1.770 | 1.770 | 1.660 | 1.660 | 499,668 | -0.11(-6.21%) |
Jan 29, 2024 | 1.720 | 1.770 | 1.670 | 1.770 | 355,448 | +0.05(+2.91%) |
Jan 26, 2024 | 1.710 | 1.755 | 1.690 | 1.720 | 409,387 | +0.02(+1.18%) |
Jan 25, 2024 | 1.700 | 1.740 | 1.680 | 1.700 | 489,887 | -0.02(-1.16%) |
Jan 24, 2024 | 1.820 | 1.860 | 1.710 | 1.720 | 566,312 | -0.07(-3.91%) |
Jan 23, 2024 | 1.830 | 1.850 | 1.741 | 1.790 | 386,171 | +0.01(+0.56%) |
Jan 22, 2024 | 1.680 | 1.790 | 1.680 | 1.780 | 549,882 | +0.12(+7.23%) |
Jan 19, 2024 | 1.670 | 1.690 | 1.600 | 1.660 | 738,000 | +0.05(+3.11%) |
Jan 18, 2024 | 1.640 | 1.660 | 1.570 | 1.610 | 873,873 | -0.02(-1.23%) |
Jan 17, 2024 | 1.720 | 1.720 | 1.595 | 1.630 | 1,194,451 | -0.14(-7.91%) |
Jan 16, 2024 | 1.850 | 1.850 | 1.770 | 1.770 | 742,858 | -0.07(-3.80%) |
Jan 12, 2024 | 1.920 | 1.980 | 1.840 | 1.840 | 518,318 | -0.06(-3.16%) |
Jan 11, 2024 | 2.010 | 2.010 | 1.890 | 1.900 | 872,623 | -0.10(-5.00%) |
Jan 10, 2024 | 2.020 | 2.030 | 1.970 | 2.000 | 671,939 | -0.04(-1.96%) |
Jan 09, 2024 | 2.070 | 2.100 | 2.040 | 2.040 | 702,166 | -0.07(-3.32%) |
Jan 08, 2024 | 2.040 | 2.130 | 2.015 | 2.110 | 505,803 | +0.09(+4.46%) |
Jan 05, 2024 | 2.070 | 2.090 | 2.020 | 2.020 | 600,441 | -0.04(-1.94%) |
Jan 04, 2024 | 2.070 | 2.105 | 2.040 | 2.060 | 442,585 | +0.01(+0.49%) |
Jan 03, 2024 | 2.120 | 2.120 | 2.034 | 2.050 | 605,645 | -0.10(-4.65%) |
Jan 02, 2024 | 2.100 | 2.275 | 2.050 | 2.150 | 920,740 | +0.06(+3.12%) |
Dec 29, 2023 | 2.240 | 2.240 | 2.070 | 2.085 | 1,405,507 | -0.16(-6.92%) |
Dec 28, 2023 | 2.350 | 2.350 | 2.210 | 2.240 | 1,098,983 | -0.12(-5.08%) |
Dec 27, 2023 | 2.380 | 2.420 | 2.310 | 2.360 | 1,111,005 | -0.03(-1.26%) |
Dec 26, 2023 | 2.360 | 2.400 | 2.310 | 2.390 | 680,608 | -0.01(-0.42%) |
Dec 22, 2023 | 2.340 | 2.465 | 2.310 | 2.400 | 572,807 | +0.05(+2.13%) |
Dec 21, 2023 | 2.310 | 2.360 | 2.255 | 2.350 | 995,462 | +0.12(+5.38%) |
Dec 20, 2023 | 2.350 | 2.420 | 2.220 | 2.230 | 903,930 | -0.14(-5.91%) |
Dec 19, 2023 | 2.310 | 2.500 | 2.300 | 2.370 | 1,071,910 | +0.09(+3.95%) |
Dec 18, 2023 | 2.440 | 2.470 | 2.275 | 2.280 | 1,146,975 | -0.16(-6.56%) |
Dec 15, 2023 | 2.220 | 2.440 | 2.130 | 2.440 | 4,660,997 | +0.26(+11.93%) |
Dec 14, 2023 | 2.120 | 2.281 | 2.100 | 2.180 | 2,004,981 | +0.13(+6.34%) |
Dec 13, 2023 | 1.970 | 2.050 | 1.825 | 2.050 | 1,693,444 | +0.11(+5.67%) |
Dec 12, 2023 | 2.040 | 2.050 | 1.940 | 1.940 | 1,196,173 | -0.11(-5.37%) |
Dec 11, 2023 | 2.110 | 2.140 | 1.970 | 2.050 | 1,237,302 | -0.08(-3.76%) |
Dec 08, 2023 | 2.140 | 2.250 | 2.130 | 2.130 | 431,533 | -0.03(-1.39%) |
Dec 07, 2023 | 2.070 | 2.175 | 2.050 | 2.160 | 444,427 | +0.09(+4.35%) |
Dec 06, 2023 | 2.180 | 2.210 | 2.070 | 2.070 | 583,044 | -0.09(-4.17%) |
Dec 05, 2023 | 2.220 | 2.340 | 2.140 | 2.160 | 674,918 | -0.03(-1.37%) |
Dec 04, 2023 | 2.150 | 2.230 | 2.130 | 2.190 | 894,486 | +0.04(+1.86%) |