Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.900 | 2.000 | 1.900 | 1.920 | 282,522 | +0.02(+1.05%) |
Feb 28, 2024 | 2.000 | 2.030 | 1.850 | 1.900 | 1,184,885 | -0.10(-5.00%) |
Feb 27, 2024 | 2.010 | 2.080 | 1.975 | 2.000 | 822,006 | +0.06(+3.09%) |
Feb 26, 2024 | 1.890 | 1.950 | 1.850 | 1.940 | 304,732 | +0.03(+1.57%) |
Feb 23, 2024 | 1.870 | 1.920 | 1.850 | 1.910 | 495,735 | +0.02(+1.06%) |
Feb 22, 2024 | 2.020 | 2.040 | 1.856 | 1.890 | 1,122,433 | -0.08(-4.06%) |
Feb 21, 2024 | 1.910 | 2.010 | 1.840 | 1.970 | 730,384 | +0.09(+4.79%) |
Feb 20, 2024 | 2.050 | 2.116 | 1.810 | 1.880 | 1,713,952 | -0.14(-6.93%) |
Feb 16, 2024 | 1.920 | 2.080 | 1.880 | 2.020 | 558,185 | +0.09(+4.94%) |
Feb 15, 2024 | 1.900 | 1.960 | 1.875 | 1.925 | 253,236 | +0.01(+0.26%) |
Feb 14, 2024 | 1.910 | 1.950 | 1.860 | 1.920 | 587,341 | +0.01(+0.52%) |
Feb 13, 2024 | 1.970 | 1.990 | 1.750 | 1.910 | 830,027 | -0.06(-3.05%) |
Feb 12, 2024 | 1.930 | 2.030 | 1.930 | 1.970 | 833,626 | +0.00(+0.00%) |
Feb 09, 2024 | 2.000 | 2.050 | 1.930 | 1.970 | 594,004 | +0.00(+0.00%) |
Feb 08, 2024 | 1.650 | 2.023 | 1.650 | 1.970 | 1,520,262 | +0.31(+18.67%) |
Feb 07, 2024 | 1.660 | 1.700 | 1.630 | 1.660 | 137,505 | +0.01(+0.61%) |
Feb 06, 2024 | 1.720 | 1.720 | 1.650 | 1.650 | 187,869 | -0.05(-2.94%) |
Feb 05, 2024 | 1.750 | 1.786 | 1.660 | 1.700 | 739,936 | -0.06(-3.41%) |
Feb 02, 2024 | 1.600 | 1.770 | 1.480 | 1.760 | 547,190 | +0.16(+10.00%) |
Feb 01, 2024 | 1.590 | 1.615 | 1.580 | 1.600 | 160,434 | +0.01(+0.31%) |
Jan 31, 2024 | 1.570 | 1.630 | 1.570 | 1.595 | 185,812 | -0.02(-0.93%) |
Jan 30, 2024 | 1.610 | 1.630 | 1.580 | 1.610 | 142,392 | -0.01(-0.62%) |
Jan 29, 2024 | 1.580 | 1.630 | 1.551 | 1.620 | 239,864 | +0.04(+2.53%) |
Jan 26, 2024 | 1.550 | 1.590 | 1.540 | 1.580 | 116,971 | +0.03(+1.94%) |
Jan 25, 2024 | 1.550 | 1.560 | 1.500 | 1.550 | 284,469 | +0.01(+0.65%) |
Jan 24, 2024 | 1.570 | 1.570 | 1.500 | 1.540 | 125,788 | +0.00(+0.00%) |
Jan 23, 2024 | 1.550 | 1.570 | 1.540 | 1.540 | 226,021 | -0.01(-0.65%) |
Jan 22, 2024 | 1.500 | 1.555 | 1.500 | 1.550 | 454,418 | +0.05(+3.33%) |
Jan 19, 2024 | 1.440 | 1.510 | 1.422 | 1.500 | 535,363 | +0.08(+5.63%) |
Jan 18, 2024 | 1.480 | 1.480 | 1.395 | 1.420 | 225,908 | -0.04(-2.41%) |
Jan 17, 2024 | 1.520 | 1.530 | 1.410 | 1.455 | 276,439 | -0.07(-4.90%) |
Jan 16, 2024 | 1.550 | 1.550 | 1.510 | 1.530 | 163,602 | -0.01(-0.65%) |
Jan 12, 2024 | 1.560 | 1.579 | 1.520 | 1.540 | 158,112 | -0.02(-1.28%) |
Jan 11, 2024 | 1.600 | 1.600 | 1.540 | 1.560 | 272,841 | -0.03(-1.89%) |
Jan 10, 2024 | 1.580 | 1.600 | 1.550 | 1.590 | 229,072 | +0.01(+0.63%) |
Jan 09, 2024 | 1.570 | 1.590 | 1.520 | 1.580 | 242,845 | +0.01(+0.64%) |
Jan 08, 2024 | 1.510 | 1.570 | 1.470 | 1.570 | 549,892 | +0.07(+4.67%) |
Jan 05, 2024 | 1.520 | 1.540 | 1.470 | 1.500 | 276,283 | -0.01(-0.66%) |
Jan 04, 2024 | 1.600 | 1.600 | 1.500 | 1.510 | 302,438 | -0.04(-2.89%) |
Jan 03, 2024 | 1.530 | 1.620 | 1.510 | 1.555 | 592,698 | +0.06(+4.01%) |
Jan 02, 2024 | 1.390 | 1.540 | 1.390 | 1.495 | 490,147 | +0.09(+6.03%) |
Dec 29, 2023 | 1.450 | 1.460 | 1.380 | 1.410 | 277,736 | -0.06(-4.08%) |
Dec 28, 2023 | 1.480 | 1.490 | 1.420 | 1.470 | 276,439 | +0.00(+0.00%) |
Dec 27, 2023 | 1.460 | 1.480 | 1.430 | 1.470 | 295,683 | +0.01(+0.68%) |
Dec 26, 2023 | 1.340 | 1.480 | 1.340 | 1.460 | 331,166 | +0.11(+8.15%) |
Dec 22, 2023 | 1.360 | 1.370 | 1.340 | 1.350 | 356,445 | +0.02(+1.50%) |
Dec 21, 2023 | 1.310 | 1.410 | 1.280 | 1.330 | 444,275 | +0.02(+1.53%) |
Dec 20, 2023 | 1.450 | 1.450 | 1.290 | 1.310 | 483,736 | -0.09(-6.43%) |
Dec 19, 2023 | 1.280 | 1.480 | 1.280 | 1.400 | 4,489,425 | +0.13(+10.24%) |
Dec 18, 2023 | 1.220 | 1.325 | 1.220 | 1.270 | 1,080,239 | +0.05(+4.10%) |
Dec 15, 2023 | 1.200 | 1.260 | 1.190 | 1.220 | 2,720,130 | +0.02(+1.67%) |
Dec 14, 2023 | 1.230 | 1.270 | 1.200 | 1.200 | 299,115 | -0.01(-0.83%) |
Dec 13, 2023 | 1.200 | 1.270 | 1.190 | 1.210 | 623,359 | +0.02(+1.68%) |
Dec 12, 2023 | 1.160 | 1.240 | 1.140 | 1.190 | 235,844 | +0.02(+1.71%) |
Dec 11, 2023 | 1.180 | 1.194 | 1.140 | 1.170 | 164,472 | -0.03(-2.50%) |
Dec 08, 2023 | 1.220 | 1.237 | 1.150 | 1.200 | 117,304 | -0.01(-0.83%) |
Dec 07, 2023 | 1.270 | 1.270 | 1.200 | 1.210 | 117,790 | -0.03(-2.42%) |
Dec 06, 2023 | 1.260 | 1.290 | 1.230 | 1.240 | 157,984 | -0.01(-0.80%) |
Dec 05, 2023 | 1.260 | 1.300 | 1.234 | 1.250 | 138,322 | -0.01(-1.19%) |
Dec 04, 2023 | 1.290 | 1.300 | 1.250 | 1.265 | 149,065 | -0.01(-0.39%) |