Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.260 | 1.320 | 1.260 | 1.300 | 860,160 | +0.05(+4.00%) |
Feb 28, 2024 | 1.240 | 1.250 | 1.210 | 1.250 | 883,594 | +0.00(+0.00%) |
Feb 27, 2024 | 1.180 | 1.250 | 1.130 | 1.250 | 1,915,379 | +0.11(+9.65%) |
Feb 26, 2024 | 1.210 | 1.210 | 1.120 | 1.140 | 1,595,941 | -0.06(-5.00%) |
Feb 23, 2024 | 1.220 | 1.220 | 1.115 | 1.200 | 1,063,914 | +0.01(+0.84%) |
Feb 22, 2024 | 1.220 | 1.230 | 1.140 | 1.190 | 1,248,714 | -0.02(-1.65%) |
Feb 21, 2024 | 1.250 | 1.260 | 1.170 | 1.210 | 1,133,594 | -0.02(-1.63%) |
Feb 20, 2024 | 1.300 | 1.300 | 1.200 | 1.230 | 1,788,627 | -0.04(-3.15%) |
Feb 16, 2024 | 1.350 | 1.359 | 1.270 | 1.270 | 1,038,924 | -0.06(-4.51%) |
Feb 15, 2024 | 1.400 | 1.425 | 1.300 | 1.330 | 1,159,449 | -0.05(-3.62%) |
Feb 14, 2024 | 1.400 | 1.420 | 1.310 | 1.380 | 1,582,900 | +0.00(+0.00%) |
Feb 13, 2024 | 1.490 | 1.490 | 1.360 | 1.380 | 1,812,233 | -0.13(-8.61%) |
Feb 12, 2024 | 1.380 | 1.550 | 1.360 | 1.510 | 1,196,013 | +0.09(+6.34%) |
Feb 09, 2024 | 1.500 | 1.500 | 1.400 | 1.420 | 799,627 | -0.04(-2.74%) |
Feb 08, 2024 | 1.510 | 1.540 | 1.430 | 1.460 | 836,434 | -0.06(-3.95%) |
Feb 07, 2024 | 1.620 | 1.620 | 1.465 | 1.520 | 1,153,397 | -0.03(-1.94%) |
Feb 06, 2024 | 1.450 | 1.650 | 1.420 | 1.550 | 1,633,869 | +0.10(+6.90%) |
Feb 05, 2024 | 1.370 | 1.465 | 1.335 | 1.450 | 1,387,781 | +0.06(+4.32%) |
Feb 02, 2024 | 1.320 | 1.400 | 1.295 | 1.390 | 1,368,711 | +0.03(+2.21%) |
Feb 01, 2024 | 1.360 | 1.385 | 1.290 | 1.360 | 882,650 | +0.04(+3.03%) |
Jan 31, 2024 | 1.290 | 1.370 | 1.280 | 1.320 | 4,974,545 | +0.00(+0.00%) |
Jan 30, 2024 | 1.380 | 1.380 | 1.280 | 1.320 | 1,924,847 | -0.07(-5.04%) |
Jan 29, 2024 | 1.280 | 1.390 | 1.250 | 1.390 | 1,463,793 | +0.11(+8.59%) |
Jan 26, 2024 | 1.320 | 1.320 | 1.230 | 1.280 | 1,425,847 | -0.02(-1.54%) |
Jan 25, 2024 | 1.240 | 1.300 | 1.200 | 1.300 | 1,459,904 | +0.06(+4.84%) |
Jan 24, 2024 | 1.380 | 1.400 | 1.240 | 1.240 | 1,679,738 | -0.13(-9.49%) |
Jan 23, 2024 | 1.430 | 1.450 | 1.310 | 1.370 | 1,209,863 | -0.02(-1.44%) |
Jan 22, 2024 | 1.270 | 1.390 | 1.180 | 1.390 | 2,012,247 | +0.19(+15.83%) |
Jan 19, 2024 | 1.200 | 1.205 | 1.113 | 1.200 | 1,523,919 | -0.04(-3.23%) |
Jan 18, 2024 | 1.370 | 1.370 | 1.210 | 1.240 | 1,825,500 | -0.12(-8.82%) |
Jan 17, 2024 | 1.420 | 1.420 | 1.320 | 1.360 | 2,072,573 | -0.08(-5.56%) |
Jan 16, 2024 | 1.500 | 1.510 | 1.435 | 1.440 | 1,272,364 | -0.07(-4.64%) |
Jan 12, 2024 | 1.600 | 1.630 | 1.510 | 1.510 | 1,973,388 | -0.09(-5.63%) |
Jan 11, 2024 | 1.760 | 1.780 | 1.600 | 1.600 | 1,885,895 | -0.14(-8.05%) |
Jan 10, 2024 | 1.830 | 1.840 | 1.720 | 1.740 | 1,435,396 | -0.11(-5.95%) |
Jan 09, 2024 | 1.860 | 1.870 | 1.800 | 1.850 | 811,479 | -0.04(-2.12%) |
Jan 08, 2024 | 1.940 | 1.940 | 1.850 | 1.890 | 958,368 | -0.08(-4.06%) |
Jan 05, 2024 | 1.910 | 1.970 | 1.890 | 1.970 | 1,029,416 | +0.04(+2.07%) |
Jan 04, 2024 | 1.950 | 1.980 | 1.880 | 1.930 | 811,121 | -0.02(-1.03%) |
Jan 03, 2024 | 2.000 | 2.000 | 1.880 | 1.950 | 1,406,150 | -0.04(-2.01%) |
Jan 02, 2024 | 2.010 | 2.135 | 1.974 | 1.990 | 1,703,909 | -0.03(-1.49%) |
Dec 29, 2023 | 2.200 | 2.200 | 1.990 | 2.020 | 1,736,557 | -0.18(-8.18%) |
Dec 28, 2023 | 2.200 | 2.270 | 2.135 | 2.200 | 2,754,018 | -0.04(-1.79%) |
Dec 27, 2023 | 2.350 | 2.350 | 2.180 | 2.240 | 2,160,335 | -0.13(-5.49%) |
Dec 26, 2023 | 2.180 | 2.380 | 2.160 | 2.370 | 1,474,163 | +0.22(+10.23%) |
Dec 22, 2023 | 2.110 | 2.185 | 2.085 | 2.150 | 1,350,648 | +0.05(+2.38%) |
Dec 21, 2023 | 1.980 | 2.100 | 1.950 | 2.100 | 1,782,774 | +0.17(+8.81%) |
Dec 20, 2023 | 2.000 | 2.035 | 1.910 | 1.930 | 1,732,247 | -0.08(-3.98%) |
Dec 19, 2023 | 1.860 | 2.040 | 1.860 | 2.010 | 1,593,408 | +0.16(+8.65%) |
Dec 18, 2023 | 2.020 | 2.020 | 1.825 | 1.850 | 2,245,093 | -0.13(-6.57%) |
Dec 15, 2023 | 2.000 | 2.040 | 1.940 | 1.980 | 1,228,138 | +0.07(+3.66%) |
Dec 14, 2023 | 1.820 | 1.960 | 1.810 | 1.910 | 1,776,166 | +0.14(+7.91%) |
Dec 13, 2023 | 1.660 | 1.770 | 1.660 | 1.770 | 2,305,561 | -0.01(-0.56%) |
Dec 12, 2023 | 1.900 | 1.910 | 1.750 | 1.780 | 1,814,605 | -0.13(-6.81%) |
Dec 11, 2023 | 2.010 | 2.030 | 1.880 | 1.910 | 2,996,794 | -0.12(-5.91%) |
Dec 08, 2023 | 2.010 | 2.100 | 2.000 | 2.030 | 1,325,436 | -0.01(-0.49%) |
Dec 07, 2023 | 2.030 | 2.080 | 2.000 | 2.040 | 808,959 | +0.00(+0.00%) |
Dec 06, 2023 | 2.040 | 2.148 | 2.000 | 2.040 | 978,818 | +0.03(+1.49%) |
Dec 05, 2023 | 2.140 | 2.140 | 1.955 | 2.010 | 2,315,167 | -0.14(-6.51%) |
Dec 04, 2023 | 2.230 | 2.250 | 2.080 | 2.150 | 1,625,651 | -0.07(-3.15%) |