Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.635 | 1.760 | 1.600 | 1.670 | 1,357 | -0.13(-7.22%) |
Feb 28, 2024 | 1.610 | 2.040 | 1.610 | 1.800 | 13,799 | +0.19(+11.80%) |
Feb 27, 2024 | 1.660 | 1.710 | 1.420 | 1.610 | 12,960 | -0.06(-3.59%) |
Feb 26, 2024 | 1.500 | 1.670 | 1.500 | 1.670 | 2,064 | +0.18(+11.86%) |
Feb 23, 2024 | 1.484 | 1.560 | 1.480 | 1.493 | 3,632 | +0.01(+0.54%) |
Feb 22, 2024 | 1.605 | 1.605 | 1.485 | 1.485 | 3,820 | -0.11(-7.19%) |
Feb 21, 2024 | 1.680 | 1.680 | 1.490 | 1.600 | 3,614 | +0.10(+6.67%) |
Feb 20, 2024 | 1.500 | 1.500 | 1.500 | 1.500 | 224 | +0.00(+0.00%) |
Feb 16, 2024 | 1.500 | 1.500 | 1.500 | 1.500 | 3,538 | -0.05(-3.23%) |
Feb 15, 2024 | 1.500 | 1.550 | 1.470 | 1.550 | 3,889 | +0.07(+4.74%) |
Feb 14, 2024 | 1.545 | 1.570 | 1.480 | 1.480 | 3,173 | -0.09(-5.74%) |
Feb 13, 2024 | 1.560 | 1.570 | 1.471 | 1.570 | 10,166 | -0.01(-0.63%) |
Feb 12, 2024 | 1.597 | 1.702 | 1.570 | 1.580 | 9,824 | -0.03(-1.86%) |
Feb 09, 2024 | 1.700 | 1.700 | 1.570 | 1.610 | 6,744 | +0.04(+2.55%) |
Feb 08, 2024 | 1.540 | 1.570 | 1.510 | 1.570 | 3,685 | +0.02(+1.29%) |
Feb 07, 2024 | 1.580 | 1.588 | 1.550 | 1.550 | 2,317 | +0.00(+0.00%) |
Feb 06, 2024 | 1.550 | 1.550 | 1.538 | 1.550 | 2,135 | -0.04(-2.52%) |
Feb 05, 2024 | 1.600 | 1.600 | 1.590 | 1.590 | 4,316 | -0.01(-0.63%) |
Feb 02, 2024 | 1.600 | 1.623 | 1.600 | 1.600 | 3,296 | -0.01(-0.62%) |
Feb 01, 2024 | 1.630 | 1.630 | 1.600 | 1.610 | 1,297 | -0.01(-0.61%) |
Jan 31, 2024 | 1.600 | 1.620 | 1.600 | 1.620 | 300 | +0.03(+1.88%) |
Jan 30, 2024 | 1.710 | 1.710 | 1.590 | 1.590 | 2,336 | -0.14(-8.09%) |
Jan 29, 2024 | 1.740 | 1.740 | 1.730 | 1.730 | 221 | -0.01(-0.63%) |
Jan 26, 2024 | 1.740 | 1.741 | 1.740 | 1.741 | 625 | +0.01(+0.64%) |
Jan 24, 2024 | 1.730 | 47 | +0.03(+1.76%) | |||
Jan 23, 2024 | 1.860 | 1.860 | 1.512 | 1.700 | 10,650 | -0.16(-8.60%) |
Jan 22, 2024 | 1.920 | 1.920 | 1.860 | 1.860 | 2,523 | +0.03(+1.64%) |
Jan 19, 2024 | 1.610 | 2.250 | 1.600 | 1.830 | 4,970 | +0.23(+14.38%) |
Jan 18, 2024 | 1.560 | 1.600 | 1.560 | 1.600 | 1,178 | +0.01(+0.47%) |
Jan 17, 2024 | 1.610 | 1.610 | 1.560 | 1.593 | 2,467 | -0.04(-2.30%) |
Jan 16, 2024 | 1.783 | 1.783 | 1.563 | 1.630 | 5,656 | -0.14(-7.91%) |
Jan 12, 2024 | 1.850 | 1.870 | 1.510 | 1.770 | 9,016 | -0.04(-2.21%) |
Jan 11, 2024 | 1.890 | 2.000 | 1.810 | 1.810 | 8,649 | +0.03(+1.69%) |
Jan 10, 2024 | 1.900 | 1.900 | 1.651 | 1.780 | 10,000 | -0.12(-6.32%) |
Jan 09, 2024 | 1.900 | 1.900 | 1.750 | 1.900 | 2,238 | +0.00(+0.00%) |
Jan 08, 2024 | 2.000 | 2.080 | 1.700 | 1.900 | 5,750 | -0.10(-5.00%) |
Jan 05, 2024 | 2.010 | 2.010 | 1.990 | 2.000 | 748 | +0.06(+3.04%) |
Jan 04, 2024 | 2.040 | 2.100 | 1.941 | 1.941 | 707 | -0.09(-4.38%) |
Jan 03, 2024 | 1.940 | 2.030 | 1.940 | 2.030 | 7,307 | +0.16(+8.38%) |
Jan 02, 2024 | 1.890 | 2.000 | 1.800 | 1.873 | 4,394 | +0.02(+1.24%) |
Dec 29, 2023 | 1.907 | 1.907 | 1.850 | 1.850 | 21,572 | +0.00(+0.00%) |
Dec 28, 2023 | 1.910 | 1.910 | 1.850 | 1.850 | 19,684 | -0.06(-3.14%) |
Dec 27, 2023 | 1.865 | 2.040 | 1.860 | 1.910 | 25,215 | -0.12(-5.91%) |
Dec 26, 2023 | 2.060 | 2.100 | 1.850 | 2.030 | 20,785 | +0.02(+1.00%) |
Dec 22, 2023 | 1.900 | 2.060 | 1.860 | 2.010 | 21,950 | +0.05(+2.39%) |
Dec 21, 2023 | 2.050 | 2.100 | 1.850 | 1.963 | 41,273 | -0.06(-2.82%) |
Dec 20, 2023 | 2.150 | 2.150 | 2.010 | 2.020 | 8,107 | +0.01(+0.50%) |
Dec 19, 2023 | 2.040 | 2.200 | 2.010 | 2.010 | 15,269 | +0.01(+0.50%) |
Dec 18, 2023 | 2.040 | 2.040 | 1.800 | 2.000 | 3,058 | +0.11(+5.82%) |
Dec 15, 2023 | 2.090 | 2.100 | 1.890 | 1.890 | 6,833 | -0.01(-0.53%) |
Dec 14, 2023 | 1.897 | 1.900 | 1.890 | 1.900 | 1,723 | -0.11(-5.47%) |
Dec 13, 2023 | 1.850 | 2.150 | 1.850 | 2.010 | 2,734 | +0.27(+15.52%) |
Dec 12, 2023 | 1.790 | 1.792 | 1.620 | 1.740 | 1,076 | -0.06(-3.34%) |
Dec 11, 2023 | 2.150 | 2.150 | 1.770 | 1.800 | 4,122 | -0.40(-18.18%) |
Dec 08, 2023 | 2.200 | 2.200 | 2.200 | 2.200 | 1,432 | -0.07(-3.08%) |
Dec 06, 2023 | 2.270 | 109 | +0.02(+0.89%) | |||
Dec 05, 2023 | 2.200 | 2.380 | 2.000 | 2.250 | 19,431 | +0.05(+2.27%) |
Dec 04, 2023 | 2.290 | 2.290 | 2.200 | 2.200 | 6,625 | +0.15(+7.32%) |