Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.470 | 1.470 | 1.390 | 1.390 | 56,248 | -0.08(-5.44%) |
Feb 28, 2024 | 1.390 | 1.480 | 1.350 | 1.470 | 243,117 | +0.10(+7.30%) |
Feb 27, 2024 | 1.360 | 1.420 | 1.360 | 1.370 | 44,770 | +0.02(+1.48%) |
Feb 26, 2024 | 1.390 | 1.410 | 1.350 | 1.350 | 144,851 | -0.08(-5.59%) |
Feb 23, 2024 | 1.400 | 1.445 | 1.400 | 1.430 | 63,438 | +0.00(+0.00%) |
Feb 22, 2024 | 1.460 | 1.460 | 1.400 | 1.430 | 80,139 | -0.01(-0.35%) |
Feb 21, 2024 | 1.460 | 1.460 | 1.430 | 1.435 | 52,334 | +0.02(+1.06%) |
Feb 20, 2024 | 1.540 | 1.560 | 1.400 | 1.420 | 266,551 | -0.16(-10.13%) |
Feb 16, 2024 | 1.570 | 1.600 | 1.540 | 1.580 | 76,532 | +0.00(+0.00%) |
Feb 15, 2024 | 1.540 | 1.619 | 1.500 | 1.580 | 181,048 | +0.02(+1.28%) |
Feb 14, 2024 | 1.580 | 1.580 | 1.545 | 1.560 | 44,600 | -0.01(-0.64%) |
Feb 13, 2024 | 1.560 | 1.610 | 1.560 | 1.570 | 36,182 | -0.02(-1.26%) |
Feb 12, 2024 | 1.580 | 1.610 | 1.540 | 1.590 | 152,379 | -0.02(-1.24%) |
Feb 09, 2024 | 1.610 | 1.620 | 1.581 | 1.610 | 37,058 | +0.00(+0.00%) |
Feb 08, 2024 | 1.580 | 1.610 | 1.560 | 1.610 | 48,417 | +0.06(+3.87%) |
Feb 07, 2024 | 1.550 | 1.590 | 1.530 | 1.550 | 97,038 | -0.04(-2.52%) |
Feb 06, 2024 | 1.550 | 1.610 | 1.550 | 1.590 | 47,477 | +0.04(+2.58%) |
Feb 05, 2024 | 1.600 | 1.630 | 1.540 | 1.550 | 66,503 | -0.04(-2.52%) |
Feb 02, 2024 | 1.640 | 1.660 | 1.590 | 1.590 | 78,296 | -0.10(-5.92%) |
Feb 01, 2024 | 1.690 | 1.710 | 1.640 | 1.690 | 81,580 | +0.01(+0.60%) |
Jan 31, 2024 | 1.730 | 1.760 | 1.680 | 1.680 | 89,287 | -0.08(-4.55%) |
Jan 30, 2024 | 1.770 | 1.800 | 1.740 | 1.760 | 90,894 | -0.04(-2.22%) |
Jan 29, 2024 | 1.750 | 1.800 | 1.720 | 1.800 | 137,656 | +0.10(+5.88%) |
Jan 26, 2024 | 1.600 | 1.720 | 1.600 | 1.700 | 131,203 | +0.08(+4.94%) |
Jan 25, 2024 | 1.610 | 1.620 | 1.580 | 1.620 | 82,793 | +0.00(+0.00%) |
Jan 24, 2024 | 1.640 | 1.650 | 1.600 | 1.620 | 74,447 | +0.02(+1.25%) |
Jan 23, 2024 | 1.520 | 1.610 | 1.520 | 1.600 | 129,583 | +0.07(+4.58%) |
Jan 22, 2024 | 1.490 | 1.549 | 1.480 | 1.530 | 165,700 | +0.05(+3.38%) |
Jan 19, 2024 | 1.550 | 1.550 | 1.470 | 1.480 | 87,558 | -0.05(-3.27%) |
Jan 18, 2024 | 1.470 | 1.550 | 1.470 | 1.530 | 95,418 | +0.06(+4.08%) |
Jan 17, 2024 | 1.580 | 1.580 | 1.465 | 1.470 | 165,486 | -0.12(-7.55%) |
Jan 16, 2024 | 1.500 | 1.650 | 1.480 | 1.590 | 261,688 | +0.09(+6.00%) |
Jan 12, 2024 | 1.510 | 1.570 | 1.490 | 1.500 | 190,209 | -0.01(-0.66%) |
Jan 11, 2024 | 1.520 | 1.550 | 1.500 | 1.510 | 67,584 | -0.01(-0.66%) |
Jan 10, 2024 | 1.570 | 1.598 | 1.500 | 1.520 | 128,396 | -0.07(-4.40%) |
Jan 09, 2024 | 1.550 | 1.620 | 1.550 | 1.590 | 87,463 | +0.05(+3.25%) |
Jan 08, 2024 | 1.510 | 1.600 | 1.510 | 1.540 | 126,005 | +0.02(+1.32%) |
Jan 05, 2024 | 1.510 | 1.559 | 1.500 | 1.520 | 73,165 | +0.03(+2.01%) |
Jan 04, 2024 | 1.630 | 1.680 | 1.460 | 1.490 | 367,719 | -0.13(-8.02%) |
Jan 03, 2024 | 1.540 | 1.640 | 1.520 | 1.620 | 263,073 | +0.10(+6.58%) |
Jan 02, 2024 | 1.470 | 1.520 | 1.450 | 1.520 | 113,140 | +0.08(+5.56%) |
Dec 29, 2023 | 1.450 | 1.480 | 1.430 | 1.440 | 195,717 | -0.02(-1.37%) |
Dec 28, 2023 | 1.480 | 1.510 | 1.460 | 1.460 | 166,729 | -0.02(-1.35%) |
Dec 27, 2023 | 1.490 | 1.525 | 1.470 | 1.480 | 221,416 | -0.04(-2.63%) |
Dec 26, 2023 | 1.530 | 1.569 | 1.470 | 1.520 | 451,648 | +0.06(+4.11%) |
Dec 22, 2023 | 1.550 | 1.610 | 1.460 | 1.460 | 284,131 | -0.11(-7.01%) |
Dec 21, 2023 | 1.630 | 1.655 | 1.560 | 1.570 | 173,224 | -0.05(-3.09%) |
Dec 20, 2023 | 1.760 | 1.760 | 1.620 | 1.620 | 170,896 | -0.12(-6.90%) |
Dec 19, 2023 | 1.720 | 1.750 | 1.710 | 1.740 | 93,401 | +0.01(+0.58%) |
Dec 18, 2023 | 1.790 | 1.810 | 1.710 | 1.730 | 161,248 | -0.04(-2.26%) |
Dec 15, 2023 | 1.800 | 1.810 | 1.750 | 1.770 | 108,374 | -0.02(-1.12%) |
Dec 14, 2023 | 1.730 | 1.810 | 1.730 | 1.790 | 74,666 | +0.05(+2.87%) |
Dec 13, 2023 | 1.820 | 1.840 | 1.735 | 1.740 | 149,943 | -0.10(-5.43%) |
Dec 12, 2023 | 1.890 | 1.905 | 1.810 | 1.840 | 79,820 | -0.06(-3.16%) |
Dec 11, 2023 | 1.900 | 1.930 | 1.900 | 1.900 | 104,040 | -0.03(-1.55%) |
Dec 08, 2023 | 1.910 | 1.960 | 1.900 | 1.930 | 76,669 | +0.01(+0.52%) |
Dec 07, 2023 | 1.930 | 1.970 | 1.920 | 1.920 | 52,816 | -0.01(-0.52%) |
Dec 06, 2023 | 1.950 | 1.990 | 1.900 | 1.930 | 59,981 | -0.01(-0.52%) |
Dec 05, 2023 | 1.980 | 2.000 | 1.930 | 1.940 | 87,093 | -0.04(-2.02%) |
Dec 04, 2023 | 2.000 | 2.014 | 1.960 | 1.980 | 77,776 | +0.01(+0.51%) |