Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.370 | 1.410 | 1.320 | 1.380 | 216,433 | +0.01(+0.73%) |
Feb 28, 2024 | 1.250 | 1.390 | 1.250 | 1.370 | 124,274 | +0.08(+6.20%) |
Feb 27, 2024 | 1.360 | 1.420 | 1.270 | 1.290 | 212,781 | -0.06(-4.44%) |
Feb 26, 2024 | 1.270 | 1.380 | 1.250 | 1.350 | 139,011 | +0.07(+5.47%) |
Feb 23, 2024 | 1.200 | 1.320 | 1.200 | 1.280 | 205,415 | +0.06(+4.92%) |
Feb 22, 2024 | 1.240 | 1.240 | 1.170 | 1.220 | 186,455 | +0.01(+0.83%) |
Feb 21, 2024 | 1.220 | 1.260 | 1.188 | 1.210 | 99,593 | -0.02(-1.63%) |
Feb 20, 2024 | 1.250 | 1.250 | 1.190 | 1.230 | 104,455 | -0.01(-0.81%) |
Feb 16, 2024 | 1.290 | 1.290 | 1.220 | 1.240 | 158,371 | -0.05(-3.88%) |
Feb 15, 2024 | 1.260 | 1.400 | 1.250 | 1.290 | 171,660 | +0.03(+2.38%) |
Feb 14, 2024 | 1.260 | 1.290 | 1.210 | 1.260 | 110,029 | +0.05(+4.13%) |
Feb 13, 2024 | 1.210 | 1.280 | 1.210 | 1.210 | 242,834 | -0.09(-6.92%) |
Feb 12, 2024 | 1.330 | 1.340 | 1.250 | 1.300 | 356,775 | -0.04(-2.99%) |
Feb 09, 2024 | 1.330 | 1.400 | 1.200 | 1.340 | 344,888 | +0.00(+0.00%) |
Feb 08, 2024 | 1.070 | 1.360 | 1.070 | 1.340 | 1,606,070 | +0.31(+30.10%) |
Feb 07, 2024 | 1.500 | 1.520 | 0.9500 | 1.030 | 4,380,526 | -0.67(-39.41%) |
Feb 06, 2024 | 1.690 | 1.750 | 1.620 | 1.700 | 275,466 | +0.08(+4.94%) |
Feb 05, 2024 | 1.760 | 1.760 | 1.580 | 1.620 | 275,546 | -0.08(-4.71%) |
Feb 02, 2024 | 1.610 | 1.790 | 1.550 | 1.700 | 678,287 | +0.12(+7.59%) |
Feb 01, 2024 | 1.640 | 1.640 | 1.530 | 1.580 | 289,112 | -0.05(-3.07%) |
Jan 31, 2024 | 1.600 | 1.690 | 1.600 | 1.630 | 103,539 | -0.01(-0.61%) |
Jan 30, 2024 | 1.590 | 1.700 | 1.580 | 1.640 | 455,930 | +0.02(+1.23%) |
Jan 29, 2024 | 1.670 | 1.670 | 1.520 | 1.620 | 175,173 | -0.02(-1.22%) |
Jan 26, 2024 | 1.570 | 1.680 | 1.570 | 1.640 | 153,280 | +0.05(+3.14%) |
Jan 25, 2024 | 1.550 | 1.590 | 1.550 | 1.590 | 98,343 | +0.06(+3.92%) |
Jan 24, 2024 | 1.550 | 1.580 | 1.510 | 1.530 | 184,186 | -0.02(-1.29%) |
Jan 23, 2024 | 1.610 | 1.669 | 1.550 | 1.550 | 149,698 | -0.05(-3.13%) |
Jan 22, 2024 | 1.560 | 1.649 | 1.520 | 1.600 | 207,346 | +0.06(+3.90%) |
Jan 19, 2024 | 1.560 | 1.640 | 1.525 | 1.540 | 197,426 | -0.02(-1.28%) |
Jan 18, 2024 | 1.580 | 1.580 | 1.500 | 1.560 | 268,727 | +0.00(+0.00%) |
Jan 17, 2024 | 1.550 | 1.600 | 1.535 | 1.560 | 311,768 | -0.01(-0.64%) |
Jan 16, 2024 | 1.720 | 1.770 | 1.530 | 1.570 | 782,085 | -0.14(-8.19%) |
Jan 12, 2024 | 1.770 | 1.820 | 1.690 | 1.710 | 795,266 | -0.06(-3.39%) |
Jan 11, 2024 | 1.780 | 1.840 | 1.750 | 1.770 | 371,443 | -0.05(-2.75%) |
Jan 10, 2024 | 1.890 | 1.929 | 1.785 | 1.820 | 420,456 | -0.08(-4.21%) |
Jan 09, 2024 | 2.170 | 2.250 | 1.890 | 1.900 | 1,037,595 | -0.41(-17.75%) |
Jan 08, 2024 | 2.350 | 2.350 | 2.260 | 2.310 | 115,165 | -0.04(-1.70%) |
Jan 05, 2024 | 2.390 | 2.460 | 2.340 | 2.350 | 159,892 | -0.06(-2.49%) |
Jan 04, 2024 | 2.390 | 2.460 | 2.330 | 2.410 | 155,145 | +0.03(+1.26%) |
Jan 03, 2024 | 2.410 | 2.420 | 2.285 | 2.380 | 231,688 | -0.04(-1.65%) |
Jan 02, 2024 | 2.270 | 2.460 | 2.270 | 2.420 | 357,059 | +0.14(+6.14%) |
Dec 29, 2023 | 2.280 | 2.400 | 2.250 | 2.280 | 567,944 | +0.01(+0.44%) |
Dec 28, 2023 | 2.320 | 2.399 | 2.250 | 2.270 | 464,772 | -0.07(-2.99%) |
Dec 27, 2023 | 2.430 | 2.440 | 2.330 | 2.340 | 411,984 | -0.13(-5.26%) |
Dec 26, 2023 | 2.330 | 2.520 | 2.310 | 2.470 | 286,648 | +0.15(+6.47%) |
Dec 22, 2023 | 2.340 | 2.450 | 2.300 | 2.320 | 243,406 | -0.05(-2.11%) |
Dec 21, 2023 | 2.220 | 2.439 | 2.210 | 2.370 | 217,051 | +0.17(+7.73%) |
Dec 20, 2023 | 2.370 | 2.380 | 2.190 | 2.200 | 201,967 | -0.15(-6.38%) |
Dec 19, 2023 | 2.250 | 2.380 | 2.210 | 2.350 | 215,711 | +0.12(+5.38%) |
Dec 18, 2023 | 2.390 | 2.400 | 2.190 | 2.230 | 331,892 | -0.16(-6.69%) |
Dec 15, 2023 | 2.150 | 2.390 | 2.100 | 2.390 | 1,177,015 | +0.23(+10.65%) |
Dec 14, 2023 | 1.950 | 2.220 | 1.920 | 2.160 | 519,554 | +0.21(+10.77%) |
Dec 13, 2023 | 1.910 | 2.000 | 1.860 | 1.950 | 409,850 | +0.07(+3.72%) |
Dec 12, 2023 | 2.000 | 2.000 | 1.880 | 1.880 | 194,868 | -0.07(-3.59%) |
Dec 11, 2023 | 1.940 | 1.985 | 1.930 | 1.950 | 85,279 | -0.01(-0.51%) |
Dec 08, 2023 | 1.990 | 2.000 | 1.920 | 1.960 | 134,822 | +0.00(+0.00%) |
Dec 07, 2023 | 2.000 | 2.040 | 1.960 | 1.960 | 148,181 | -0.05(-2.49%) |
Dec 06, 2023 | 2.010 | 2.120 | 1.990 | 2.010 | 134,653 | +0.01(+0.50%) |
Dec 05, 2023 | 2.090 | 2.120 | 2.000 | 2.000 | 122,997 | -0.13(-6.10%) |
Dec 04, 2023 | 1.940 | 2.160 | 1.940 | 2.130 | 350,029 | +0.14(+7.04%) |