Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.860 | 1.860 | 1.600 | 1.720 | 19,756 | -0.02(-1.15%) |
Feb 28, 2024 | 1.560 | 1.777 | 1.560 | 1.740 | 44,004 | +0.13(+8.07%) |
Feb 27, 2024 | 1.550 | 1.680 | 1.550 | 1.610 | 26,324 | +0.01(+0.63%) |
Feb 26, 2024 | 1.460 | 1.620 | 1.450 | 1.600 | 15,645 | +0.10(+6.67%) |
Feb 23, 2024 | 1.460 | 1.530 | 1.420 | 1.500 | 17,704 | -0.01(-0.66%) |
Feb 22, 2024 | 1.496 | 1.579 | 1.400 | 1.510 | 27,105 | -0.02(-1.31%) |
Feb 21, 2024 | 1.500 | 1.590 | 1.460 | 1.530 | 35,785 | -0.03(-1.92%) |
Feb 20, 2024 | 1.530 | 1.640 | 1.488 | 1.560 | 42,525 | -0.09(-5.45%) |
Feb 16, 2024 | 1.670 | 1.870 | 1.560 | 1.650 | 140,890 | -0.23(-12.23%) |
Feb 15, 2024 | 1.420 | 2.000 | 1.420 | 1.880 | 464,392 | +0.54(+40.30%) |
Feb 14, 2024 | 1.360 | 1.410 | 1.260 | 1.340 | 19,376 | -0.02(-1.47%) |
Feb 13, 2024 | 1.390 | 1.540 | 1.290 | 1.360 | 48,166 | +0.00(+0.00%) |
Feb 12, 2024 | 1.310 | 1.385 | 1.270 | 1.360 | 29,940 | +0.11(+8.80%) |
Feb 09, 2024 | 1.330 | 1.330 | 1.210 | 1.250 | 9,700 | -0.02(-1.57%) |
Feb 08, 2024 | 1.240 | 1.330 | 1.240 | 1.270 | 12,605 | -0.04(-3.05%) |
Feb 07, 2024 | 1.275 | 1.340 | 1.275 | 1.310 | 7,132 | +0.03(+2.34%) |
Feb 06, 2024 | 1.290 | 1.360 | 1.230 | 1.280 | 9,682 | -0.01(-0.78%) |
Feb 05, 2024 | 1.460 | 1.460 | 1.290 | 1.290 | 17,262 | -0.12(-8.51%) |
Feb 02, 2024 | 1.440 | 1.480 | 1.300 | 1.410 | 29,197 | -0.03(-2.08%) |
Feb 01, 2024 | 1.410 | 1.580 | 1.410 | 1.440 | 30,419 | +0.00(+0.00%) |
Jan 31, 2024 | 1.550 | 1.550 | 1.440 | 1.440 | 6,346 | -0.03(-2.04%) |
Jan 30, 2024 | 1.570 | 1.570 | 1.460 | 1.470 | 11,576 | -0.03(-2.33%) |
Jan 29, 2024 | 1.590 | 1.620 | 1.505 | 1.505 | 7,561 | -0.09(-5.35%) |
Jan 26, 2024 | 1.600 | 1.600 | 1.520 | 1.590 | 5,236 | +0.04(+2.77%) |
Jan 25, 2024 | 1.590 | 1.604 | 1.516 | 1.547 | 12,368 | -0.02(-1.45%) |
Jan 24, 2024 | 1.570 | 1.640 | 1.540 | 1.570 | 1,584 | +0.04(+2.61%) |
Jan 23, 2024 | 1.620 | 1.625 | 1.510 | 1.530 | 5,633 | +0.00(+0.00%) |
Jan 22, 2024 | 1.540 | 1.615 | 1.500 | 1.530 | 4,854 | +0.01(+0.66%) |
Jan 19, 2024 | 1.530 | 1.610 | 1.460 | 1.520 | 15,242 | +0.03(+2.01%) |
Jan 18, 2024 | 1.600 | 1.670 | 1.470 | 1.490 | 29,996 | -0.13(-8.02%) |
Jan 17, 2024 | 1.580 | 1.630 | 1.440 | 1.620 | 17,285 | -0.04(-2.41%) |
Jan 16, 2024 | 1.850 | 1.850 | 1.620 | 1.660 | 32,703 | -0.12(-6.74%) |
Jan 12, 2024 | 1.800 | 1.910 | 1.780 | 1.780 | 26,016 | +0.06(+3.49%) |
Jan 11, 2024 | 1.720 | 1.942 | 1.621 | 1.720 | 100,568 | +0.08(+4.88%) |
Jan 10, 2024 | 1.640 | 1.750 | 1.620 | 1.640 | 15,842 | +0.04(+2.50%) |
Jan 09, 2024 | 1.470 | 1.680 | 1.460 | 1.600 | 65,107 | +0.13(+8.84%) |
Jan 08, 2024 | 1.490 | 1.524 | 1.470 | 1.470 | 7,124 | +0.00(+0.00%) |
Jan 05, 2024 | 1.470 | 1.550 | 1.470 | 1.470 | 3,964 | +0.01(+0.60%) |
Jan 04, 2024 | 1.550 | 1.550 | 1.440 | 1.461 | 20,157 | -0.05(-3.23%) |
Jan 03, 2024 | 1.530 | 1.690 | 1.460 | 1.510 | 29,134 | -0.01(-0.66%) |
Jan 02, 2024 | 1.610 | 1.620 | 1.420 | 1.520 | 26,299 | -0.03(-1.94%) |
Dec 29, 2023 | 1.650 | 1.650 | 1.500 | 1.550 | 23,749 | -0.05(-3.13%) |
Dec 28, 2023 | 1.390 | 1.650 | 1.388 | 1.600 | 83,895 | +0.18(+12.68%) |
Dec 27, 2023 | 1.532 | 1.532 | 1.390 | 1.420 | 16,155 | -0.10(-6.52%) |
Dec 26, 2023 | 1.600 | 1.600 | 1.449 | 1.519 | 30,471 | +0.00(+0.12%) |
Dec 22, 2023 | 1.526 | 1.555 | 1.450 | 1.517 | 11,456 | +0.00(+0.08%) |
Dec 21, 2023 | 1.470 | 1.560 | 1.400 | 1.516 | 28,762 | +0.11(+7.52%) |
Dec 20, 2023 | 1.480 | 1.480 | 1.290 | 1.410 | 32,699 | -0.05(-3.42%) |
Dec 19, 2023 | 1.320 | 1.470 | 1.300 | 1.460 | 25,467 | +0.19(+14.96%) |
Dec 18, 2023 | 1.270 | 1.367 | 1.270 | 1.270 | 9,856 | -0.01(-0.78%) |
Dec 15, 2023 | 1.150 | 1.330 | 1.130 | 1.280 | 49,307 | +0.11(+9.40%) |
Dec 14, 2023 | 1.150 | 1.170 | 1.150 | 1.170 | 1,701 | +0.01(+0.86%) |
Dec 13, 2023 | 1.130 | 1.160 | 1.090 | 1.160 | 2,329 | +0.06(+5.45%) |
Dec 12, 2023 | 1.140 | 1.140 | 1.090 | 1.100 | 6,836 | +0.00(+0.00%) |
Dec 11, 2023 | 1.160 | 1.260 | 1.050 | 1.100 | 45,655 | -0.06(-5.17%) |
Dec 08, 2023 | 1.220 | 1.250 | 1.140 | 1.160 | 25,323 | -0.01(-0.91%) |
Dec 07, 2023 | 1.170 | 1.180 | 1.170 | 1.171 | 1,175 | -0.01(-0.79%) |
Dec 06, 2023 | 1.110 | 1.190 | 1.110 | 1.180 | 3,401 | +0.06(+5.36%) |
Dec 05, 2023 | 1.120 | 1.200 | 1.120 | 1.120 | 11,014 | +0.00(+0.00%) |
Dec 04, 2023 | 1.100 | 1.150 | 1.100 | 1.120 | 5,511 | +0.00(+0.21%) |