Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.700 | 1.750 | 1.640 | 1.720 | 842,662 | +0.04(+2.38%) |
Feb 28, 2024 | 1.740 | 1.756 | 1.600 | 1.680 | 1,637,576 | +0.02(+1.20%) |
Feb 27, 2024 | 1.630 | 1.700 | 1.580 | 1.660 | 1,054,040 | +0.08(+5.06%) |
Feb 26, 2024 | 1.640 | 1.670 | 1.491 | 1.580 | 974,322 | -0.07(-4.24%) |
Feb 23, 2024 | 1.660 | 1.690 | 1.580 | 1.650 | 694,469 | -0.01(-0.60%) |
Feb 22, 2024 | 1.600 | 1.695 | 1.568 | 1.660 | 953,928 | +0.07(+4.40%) |
Feb 21, 2024 | 1.530 | 1.680 | 1.520 | 1.590 | 824,674 | +0.03(+1.92%) |
Feb 20, 2024 | 1.550 | 1.580 | 1.520 | 1.560 | 422,995 | +0.06(+4.00%) |
Feb 16, 2024 | 1.560 | 1.580 | 1.430 | 1.500 | 497,161 | -0.04(-2.60%) |
Feb 15, 2024 | 1.460 | 1.590 | 1.400 | 1.540 | 733,188 | -0.06(-3.75%) |
Feb 14, 2024 | 1.540 | 2.270 | 1.320 | 1.600 | 4,743,879 | +0.06(+3.90%) |
Feb 13, 2024 | 1.410 | 1.610 | 1.310 | 1.540 | 3,081,756 | +0.14(+10.00%) |
Feb 12, 2024 | 1.210 | 1.430 | 1.200 | 1.400 | 1,540,279 | +0.23(+19.66%) |
Feb 09, 2024 | 1.180 | 1.200 | 1.121 | 1.170 | 157,143 | -0.01(-0.85%) |
Feb 08, 2024 | 1.100 | 1.200 | 1.090 | 1.180 | 229,449 | +0.05(+4.42%) |
Feb 07, 2024 | 1.120 | 1.170 | 1.110 | 1.130 | 151,063 | -0.01(-0.88%) |
Feb 06, 2024 | 1.160 | 1.160 | 1.090 | 1.140 | 235,952 | +0.02(+1.79%) |
Feb 05, 2024 | 1.100 | 1.140 | 1.051 | 1.120 | 176,961 | +0.00(+0.00%) |
Feb 02, 2024 | 1.160 | 1.230 | 1.110 | 1.120 | 304,734 | -0.09(-7.44%) |
Feb 01, 2024 | 1.210 | 1.250 | 1.110 | 1.210 | 461,883 | +0.00(+0.00%) |
Jan 31, 2024 | 1.230 | 1.300 | 1.160 | 1.210 | 631,605 | -0.02(-1.63%) |
Jan 30, 2024 | 1.500 | 1.690 | 1.110 | 1.230 | 9,289,230 | -0.16(-11.19%) |
Jan 29, 2024 | 1.120 | 1.500 | 1.044 | 1.385 | 2,562,524 | +0.28(+25.91%) |
Jan 26, 2024 | 1.140 | 1.152 | 1.080 | 1.100 | 62,463 | -0.04(-3.51%) |
Jan 25, 2024 | 1.180 | 1.240 | 1.070 | 1.140 | 119,101 | -0.01(-0.87%) |
Jan 24, 2024 | 1.220 | 1.280 | 1.150 | 1.150 | 120,455 | -0.10(-8.00%) |
Jan 23, 2024 | 1.280 | 1.290 | 1.150 | 1.250 | 122,822 | -0.04(-3.10%) |
Jan 22, 2024 | 1.230 | 1.330 | 1.120 | 1.290 | 308,961 | +0.08(+6.61%) |
Jan 19, 2024 | 1.070 | 1.270 | 1.070 | 1.210 | 311,692 | +0.09(+8.05%) |
Jan 18, 2024 | 1.150 | 1.150 | 1.040 | 1.120 | 414,193 | -0.07(-5.89%) |
Jan 17, 2024 | 1.480 | 1.560 | 1.080 | 1.190 | 12,713,788 | -0.03(-2.46%) |
Jan 16, 2024 | 1.320 | 1.290 | 1.220 | 1.220 | 81,485 | -0.09(-7.22%) |
Jan 12, 2024 | 1.360 | 1.360 | 1.272 | 1.315 | 37,807 | -0.02(-1.13%) |
Jan 11, 2024 | 1.400 | 1.400 | 1.310 | 1.330 | 59,448 | -0.04(-2.92%) |
Jan 10, 2024 | 1.330 | 1.410 | 1.310 | 1.370 | 74,584 | +0.04(+3.01%) |
Jan 09, 2024 | 1.440 | 1.440 | 1.320 | 1.330 | 54,724 | -0.11(-7.64%) |
Jan 08, 2024 | 1.360 | 1.470 | 1.250 | 1.440 | 190,265 | +0.08(+5.88%) |
Jan 05, 2024 | 1.380 | 1.430 | 1.320 | 1.360 | 80,292 | -0.06(-4.27%) |
Jan 04, 2024 | 1.500 | 1.500 | 1.350 | 1.421 | 30,567 | -0.01(-0.65%) |
Jan 03, 2024 | 1.420 | 1.478 | 1.380 | 1.430 | 41,246 | +0.01(+0.70%) |
Jan 02, 2024 | 1.450 | 1.500 | 1.320 | 1.420 | 121,154 | +0.01(+0.71%) |
Dec 29, 2023 | 1.520 | 1.540 | 1.220 | 1.410 | 252,440 | -0.13(-8.44%) |
Dec 28, 2023 | 1.550 | 1.649 | 1.490 | 1.540 | 322,402 | -0.07(-4.35%) |
Dec 27, 2023 | 1.460 | 1.638 | 1.410 | 1.610 | 791,175 | +0.13(+8.78%) |
Dec 26, 2023 | 1.500 | 1.565 | 1.448 | 1.480 | 103,841 | -0.06(-3.90%) |
Dec 22, 2023 | 1.460 | 1.600 | 1.400 | 1.540 | 353,083 | +0.13(+9.22%) |
Dec 21, 2023 | 1.360 | 1.500 | 1.360 | 1.410 | 210,575 | +0.05(+3.68%) |
Dec 20, 2023 | 1.290 | 1.550 | 1.260 | 1.360 | 449,193 | +0.08(+6.25%) |
Dec 19, 2023 | 1.260 | 1.340 | 1.250 | 1.280 | 70,978 | -0.01(-0.78%) |
Dec 18, 2023 | 1.340 | 1.360 | 1.250 | 1.290 | 62,520 | -0.10(-7.19%) |
Dec 15, 2023 | 1.340 | 1.390 | 1.300 | 1.390 | 56,233 | +0.01(+0.72%) |
Dec 14, 2023 | 1.320 | 1.460 | 1.320 | 1.380 | 220,723 | +0.01(+0.73%) |
Dec 13, 2023 | 1.220 | 1.430 | 1.200 | 1.370 | 474,205 | +0.12(+10.04%) |
Dec 12, 2023 | 1.350 | 1.779 | 1.160 | 1.245 | 4,629,707 | +0.09(+7.33%) |
Dec 11, 2023 | 1.340 | 1.430 | 1.100 | 1.160 | 148,858 | -0.22(-15.94%) |
Dec 08, 2023 | 1.410 | 1.460 | 1.300 | 1.380 | 128,943 | +0.07(+5.34%) |
Dec 07, 2023 | 1.375 | 1.409 | 1.300 | 1.310 | 57,353 | -0.03(-2.24%) |
Dec 06, 2023 | 1.340 | 1.410 | 1.250 | 1.340 | 191,148 | -0.02(-1.47%) |
Dec 05, 2023 | 1.560 | 1.630 | 1.270 | 1.360 | 729,235 | -0.01(-0.73%) |
Dec 04, 2023 | 1.430 | 1.430 | 1.250 | 1.370 | 166,589 | -0.10(-6.80%) |