Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.810 | 1.830 | 1.750 | 1.780 | 17,447,932 | -0.02(-1.11%) |
Feb 28, 2024 | 1.870 | 1.880 | 1.780 | 1.800 | 15,921,188 | -0.07(-3.74%) |
Feb 27, 2024 | 1.770 | 1.900 | 1.770 | 1.870 | 22,905,800 | +0.08(+4.47%) |
Feb 26, 2024 | 1.750 | 1.830 | 1.740 | 1.790 | 13,965,667 | +0.03(+1.70%) |
Feb 23, 2024 | 1.790 | 1.810 | 1.750 | 1.760 | 12,871,508 | -0.03(-1.68%) |
Feb 22, 2024 | 1.860 | 1.880 | 1.790 | 1.790 | 11,916,446 | -0.06(-3.24%) |
Feb 21, 2024 | 1.780 | 1.890 | 1.770 | 1.850 | 16,870,126 | +0.04(+2.21%) |
Feb 20, 2024 | 1.920 | 1.930 | 1.790 | 1.810 | 17,249,540 | -0.12(-6.22%) |
Feb 16, 2024 | 1.940 | 1.960 | 1.920 | 1.930 | 6,719,782 | +0.00(+0.00%) |
Feb 15, 2024 | 1.950 | 1.970 | 1.920 | 1.930 | 8,248,021 | -0.02(-1.03%) |
Feb 14, 2024 | 1.960 | 2.009 | 1.950 | 1.950 | 9,887,738 | -0.03(-1.52%) |
Feb 13, 2024 | 2.000 | 2.030 | 1.954 | 1.980 | 14,345,847 | -0.05(-2.46%) |
Feb 12, 2024 | 2.020 | 2.050 | 1.980 | 2.030 | 10,665,071 | +0.02(+1.00%) |
Feb 09, 2024 | 2.000 | 2.068 | 1.970 | 2.010 | 12,954,430 | +0.01(+0.50%) |
Feb 08, 2024 | 2.100 | 2.118 | 1.980 | 2.000 | 17,565,446 | -0.09(-4.31%) |
Feb 07, 2024 | 2.050 | 2.100 | 2.020 | 2.090 | 12,619,720 | +0.05(+2.45%) |
Feb 06, 2024 | 2.100 | 2.110 | 2.030 | 2.040 | 16,048,725 | -0.04(-1.92%) |
Feb 05, 2024 | 2.120 | 2.130 | 2.030 | 2.080 | 16,482,561 | -0.03(-1.42%) |
Feb 02, 2024 | 2.140 | 2.140 | 2.083 | 2.110 | 15,890,502 | -0.03(-1.40%) |
Feb 01, 2024 | 2.090 | 2.150 | 2.060 | 2.140 | 30,106,216 | +0.14(+7.00%) |
Jan 31, 2024 | 2.030 | 2.055 | 2.000 | 2.000 | 15,035,703 | -0.03(-1.48%) |
Jan 30, 2024 | 1.970 | 2.030 | 1.950 | 2.030 | 14,348,771 | +0.08(+4.10%) |
Jan 29, 2024 | 1.910 | 1.960 | 1.870 | 1.950 | 9,229,521 | +0.03(+1.56%) |
Jan 26, 2024 | 1.930 | 1.930 | 1.880 | 1.920 | 5,948,007 | +0.02(+1.05%) |
Jan 25, 2024 | 1.980 | 1.980 | 1.880 | 1.900 | 13,372,535 | -0.07(-3.55%) |
Jan 24, 2024 | 2.010 | 2.050 | 1.960 | 1.970 | 9,982,455 | +0.00(+0.00%) |
Jan 23, 2024 | 1.920 | 2.000 | 1.900 | 1.970 | 9,651,576 | +0.06(+3.14%) |
Jan 22, 2024 | 1.940 | 1.980 | 1.910 | 1.910 | 10,432,046 | -0.05(-2.55%) |
Jan 19, 2024 | 2.010 | 2.029 | 1.950 | 1.960 | 10,596,245 | -0.05(-2.49%) |
Jan 18, 2024 | 2.030 | 2.040 | 1.970 | 2.010 | 9,992,904 | +0.00(+0.00%) |
Jan 17, 2024 | 2.010 | 2.030 | 1.960 | 2.010 | 21,461,356 | +0.01(+0.50%) |
Jan 16, 2024 | 2.040 | 2.120 | 1.980 | 2.000 | 35,922,104 | +0.02(+1.01%) |
Jan 12, 2024 | 1.870 | 1.990 | 1.860 | 1.980 | 35,358,524 | +0.18(+10.00%) |
Jan 11, 2024 | 1.770 | 1.800 | 1.720 | 1.800 | 14,565,179 | +0.03(+1.69%) |
Jan 10, 2024 | 1.800 | 1.830 | 1.740 | 1.770 | 12,371,580 | +0.00(+0.00%) |
Jan 09, 2024 | 1.660 | 1.790 | 1.640 | 1.770 | 15,916,282 | +0.10(+5.99%) |
Jan 08, 2024 | 1.650 | 1.680 | 1.630 | 1.670 | 7,365,236 | +0.01(+0.60%) |
Jan 05, 2024 | 1.710 | 1.730 | 1.660 | 1.660 | 7,165,844 | -0.03(-1.78%) |
Jan 04, 2024 | 1.690 | 1.730 | 1.670 | 1.690 | 7,392,494 | +0.02(+1.20%) |
Jan 03, 2024 | 1.700 | 1.740 | 1.670 | 1.670 | 12,517,726 | -0.02(-1.18%) |
Jan 02, 2024 | 1.780 | 1.780 | 1.690 | 1.690 | 11,720,403 | -0.08(-4.52%) |
Dec 29, 2023 | 1.720 | 1.770 | 1.710 | 1.770 | 8,653,978 | +0.06(+3.51%) |
Dec 28, 2023 | 1.760 | 1.760 | 1.700 | 1.710 | 9,273,984 | -0.05(-2.84%) |
Dec 27, 2023 | 1.760 | 1.790 | 1.740 | 1.760 | 9,423,055 | -0.01(-0.56%) |
Dec 26, 2023 | 1.750 | 1.770 | 1.720 | 1.770 | 3,592,196 | +0.04(+2.31%) |
Dec 22, 2023 | 1.770 | 1.810 | 1.730 | 1.730 | 14,116,976 | -0.06(-3.35%) |
Dec 21, 2023 | 1.740 | 1.790 | 1.720 | 1.790 | 28,382,328 | +0.09(+5.29%) |
Dec 20, 2023 | 1.720 | 1.740 | 1.665 | 1.700 | 17,381,692 | +0.00(+0.00%) |
Dec 19, 2023 | 1.780 | 1.790 | 1.700 | 1.700 | 22,427,220 | -0.09(-5.03%) |
Dec 18, 2023 | 1.800 | 1.860 | 1.780 | 1.790 | 10,265,569 | +0.03(+1.70%) |
Dec 15, 2023 | 1.850 | 1.850 | 1.760 | 1.760 | 11,290,669 | -0.08(-4.35%) |
Dec 14, 2023 | 1.780 | 1.850 | 1.720 | 1.840 | 17,797,668 | +0.05(+2.79%) |
Dec 13, 2023 | 1.820 | 1.830 | 1.750 | 1.790 | 13,902,809 | -0.02(-1.10%) |
Dec 12, 2023 | 1.840 | 1.840 | 1.760 | 1.810 | 10,754,163 | -0.02(-1.09%) |
Dec 11, 2023 | 1.840 | 1.870 | 1.790 | 1.830 | 9,316,325 | -0.02(-1.08%) |
Dec 08, 2023 | 1.820 | 1.860 | 1.800 | 1.850 | 9,254,810 | +0.04(+2.21%) |
Dec 07, 2023 | 1.790 | 1.830 | 1.770 | 1.810 | 8,209,169 | +0.01(+0.56%) |
Dec 06, 2023 | 1.810 | 1.855 | 1.790 | 1.800 | 10,343,175 | -0.02(-1.10%) |
Dec 05, 2023 | 1.860 | 1.880 | 1.800 | 1.820 | 7,880,072 | -0.04(-2.15%) |
Dec 04, 2023 | 1.840 | 1.870 | 1.820 | 1.860 | 9,776,139 | +0.06(+3.33%) |