Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.590 | 1.661 | 1.550 | 1.550 | 1,450,777 | -0.02(-1.27%) |
Feb 28, 2024 | 1.650 | 1.650 | 1.505 | 1.570 | 2,333,539 | -0.09(-5.42%) |
Feb 27, 2024 | 1.580 | 1.680 | 1.560 | 1.660 | 2,143,734 | +0.11(+7.10%) |
Feb 26, 2024 | 1.530 | 1.609 | 1.530 | 1.550 | 1,913,031 | +0.03(+1.97%) |
Feb 23, 2024 | 1.570 | 1.577 | 1.490 | 1.520 | 1,099,153 | -0.03(-1.94%) |
Feb 22, 2024 | 1.450 | 1.620 | 1.440 | 1.550 | 2,644,455 | +0.11(+7.64%) |
Feb 21, 2024 | 1.510 | 1.520 | 1.420 | 1.440 | 1,372,800 | -0.06(-4.00%) |
Feb 20, 2024 | 1.560 | 1.580 | 1.470 | 1.500 | 1,692,417 | -0.07(-4.46%) |
Feb 16, 2024 | 1.670 | 1.670 | 1.570 | 1.570 | 2,542,047 | -0.03(-1.88%) |
Feb 15, 2024 | 1.550 | 1.620 | 1.540 | 1.600 | 1,766,869 | +0.05(+3.23%) |
Feb 14, 2024 | 1.530 | 1.560 | 1.520 | 1.550 | 1,323,757 | +0.03(+1.97%) |
Feb 13, 2024 | 1.520 | 1.575 | 1.490 | 1.520 | 2,300,851 | -0.04(-2.56%) |
Feb 12, 2024 | 1.490 | 1.590 | 1.490 | 1.560 | 602,707 | +0.06(+4.00%) |
Feb 09, 2024 | 1.530 | 1.530 | 1.480 | 1.500 | 1,175,964 | -0.05(-3.23%) |
Feb 08, 2024 | 1.560 | 1.580 | 1.480 | 1.550 | 1,064,580 | -0.04(-2.52%) |
Feb 07, 2024 | 1.570 | 1.590 | 1.500 | 1.590 | 1,545,875 | +0.02(+1.27%) |
Feb 06, 2024 | 1.480 | 1.655 | 1.420 | 1.570 | 4,889,524 | +0.15(+10.56%) |
Feb 05, 2024 | 1.470 | 1.520 | 1.390 | 1.420 | 3,590,423 | -0.07(-4.38%) |
Feb 02, 2024 | 1.640 | 1.640 | 1.455 | 1.485 | 5,547,532 | -0.18(-11.08%) |
Feb 01, 2024 | 1.700 | 1.710 | 1.660 | 1.670 | 1,637,332 | -0.03(-1.76%) |
Jan 31, 2024 | 1.660 | 1.750 | 1.626 | 1.700 | 3,663,652 | +0.01(+0.59%) |
Jan 30, 2024 | 1.770 | 1.780 | 1.680 | 1.690 | 4,132,586 | -0.14(-7.65%) |
Jan 29, 2024 | 1.830 | 1.850 | 1.765 | 1.830 | 2,380,274 | -0.02(-1.08%) |
Jan 26, 2024 | 1.800 | 1.887 | 1.800 | 1.850 | 2,131,956 | +0.01(+0.54%) |
Jan 25, 2024 | 1.900 | 1.900 | 1.810 | 1.840 | 2,266,280 | -0.05(-2.90%) |
Jan 24, 2024 | 1.980 | 2.020 | 1.840 | 1.895 | 3,115,842 | -0.02(-1.30%) |
Jan 23, 2024 | 1.990 | 2.090 | 1.910 | 1.920 | 3,919,344 | +0.00(+0.00%) |
Jan 22, 2024 | 2.140 | 2.145 | 1.850 | 1.920 | 5,132,241 | -0.28(-12.73%) |
Jan 19, 2024 | 2.340 | 2.340 | 2.140 | 2.200 | 2,255,634 | -0.18(-7.56%) |
Jan 18, 2024 | 2.430 | 2.465 | 2.330 | 2.380 | 1,405,048 | -0.06(-2.46%) |
Jan 17, 2024 | 2.460 | 2.490 | 2.380 | 2.440 | 1,343,630 | -0.03(-1.21%) |
Jan 16, 2024 | 2.420 | 2.520 | 2.380 | 2.470 | 2,889,457 | +0.06(+2.49%) |
Jan 12, 2024 | 2.560 | 2.600 | 2.410 | 2.410 | 1,772,865 | -0.15(-5.86%) |
Jan 11, 2024 | 2.350 | 2.620 | 2.350 | 2.560 | 4,287,407 | +0.21(+8.94%) |
Jan 10, 2024 | 2.490 | 2.495 | 2.230 | 2.350 | 3,390,543 | -0.14(-5.62%) |
Jan 09, 2024 | 2.540 | 2.570 | 2.445 | 2.490 | 2,752,351 | -0.05(-1.97%) |
Jan 08, 2024 | 2.640 | 2.640 | 2.440 | 2.540 | 2,031,429 | -0.04(-1.55%) |
Jan 05, 2024 | 2.740 | 2.740 | 2.550 | 2.580 | 1,884,930 | -0.04(-1.53%) |
Jan 04, 2024 | 2.670 | 2.745 | 2.610 | 2.620 | 1,204,522 | -0.04(-1.50%) |
Jan 03, 2024 | 2.740 | 2.750 | 2.620 | 2.660 | 1,693,448 | -0.04(-1.48%) |
Jan 02, 2024 | 2.880 | 2.880 | 2.680 | 2.700 | 2,419,749 | -0.17(-5.92%) |
Dec 29, 2023 | 2.840 | 2.925 | 2.820 | 2.870 | 2,210,397 | +0.05(+1.77%) |
Dec 28, 2023 | 2.890 | 3.000 | 2.790 | 2.820 | 2,132,411 | +0.00(+0.00%) |
Dec 27, 2023 | 2.800 | 2.920 | 2.765 | 2.820 | 2,805,004 | +0.05(+1.81%) |
Dec 26, 2023 | 2.890 | 2.920 | 2.760 | 2.770 | 1,151,012 | -0.10(-3.48%) |
Dec 22, 2023 | 2.910 | 2.980 | 2.870 | 2.870 | 2,551,427 | -0.13(-4.49%) |
Dec 21, 2023 | 3.110 | 3.110 | 2.940 | 3.005 | 3,614,757 | -0.00(-0.17%) |
Dec 20, 2023 | 3.130 | 3.150 | 3.000 | 3.010 | 1,725,872 | -0.09(-2.75%) |
Dec 19, 2023 | 3.010 | 3.220 | 2.920 | 3.095 | 5,752,313 | +0.09(+2.82%) |
Dec 18, 2023 | 2.890 | 3.010 | 2.850 | 3.010 | 5,045,022 | +0.13(+4.51%) |
Dec 15, 2023 | 2.930 | 2.950 | 2.860 | 2.880 | 1,381,475 | -0.06(-2.04%) |
Dec 14, 2023 | 2.980 | 3.100 | 2.930 | 2.940 | 1,568,016 | -0.06(-2.00%) |
Dec 13, 2023 | 2.900 | 3.000 | 2.810 | 3.000 | 1,235,483 | +0.13(+4.53%) |
Dec 12, 2023 | 3.000 | 3.000 | 2.800 | 2.870 | 714,342 | -0.08(-2.71%) |
Dec 11, 2023 | 3.050 | 3.050 | 2.865 | 2.950 | 2,517,553 | -0.11(-3.59%) |
Dec 08, 2023 | 2.990 | 3.090 | 2.990 | 3.060 | 1,252,642 | +0.09(+3.03%) |
Dec 07, 2023 | 3.000 | 3.020 | 2.920 | 2.970 | 1,163,658 | +0.01(+0.34%) |
Dec 06, 2023 | 2.890 | 3.000 | 2.840 | 2.960 | 1,299,322 | +0.13(+4.59%) |
Dec 05, 2023 | 2.730 | 2.870 | 2.700 | 2.830 | 3,410,394 | +0.12(+4.43%) |
Dec 04, 2023 | 2.700 | 2.750 | 2.680 | 2.710 | 1,138,741 | +0.02(+0.74%) |