Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.700 | 1.740 | 1.620 | 1.620 | 164,470 | -0.08(-4.71%) |
Feb 28, 2024 | 1.710 | 1.737 | 1.680 | 1.700 | 105,999 | +0.00(+0.00%) |
Feb 27, 2024 | 1.740 | 1.760 | 1.690 | 1.700 | 141,302 | -0.02(-1.16%) |
Feb 26, 2024 | 1.680 | 1.780 | 1.680 | 1.720 | 109,572 | +0.04(+2.38%) |
Feb 23, 2024 | 1.620 | 1.710 | 1.620 | 1.680 | 163,377 | +0.03(+1.82%) |
Feb 22, 2024 | 1.740 | 1.740 | 1.610 | 1.650 | 210,256 | -0.05(-2.94%) |
Feb 21, 2024 | 1.790 | 1.790 | 1.670 | 1.700 | 238,297 | -0.07(-3.95%) |
Feb 20, 2024 | 1.730 | 1.780 | 1.720 | 1.770 | 138,965 | +0.05(+2.91%) |
Feb 16, 2024 | 1.620 | 1.770 | 1.550 | 1.720 | 336,526 | -0.06(-3.37%) |
Feb 15, 2024 | 1.810 | 1.840 | 1.770 | 1.780 | 323,970 | -0.04(-2.20%) |
Feb 14, 2024 | 1.830 | 1.840 | 1.790 | 1.820 | 83,215 | +0.02(+1.11%) |
Feb 13, 2024 | 1.810 | 1.850 | 1.790 | 1.800 | 132,790 | -0.01(-0.55%) |
Feb 12, 2024 | 1.900 | 1.910 | 1.810 | 1.810 | 234,195 | -0.11(-5.97%) |
Feb 09, 2024 | 1.910 | 1.970 | 1.910 | 1.925 | 318,554 | +0.01(+0.26%) |
Feb 08, 2024 | 2.010 | 2.010 | 1.910 | 1.920 | 131,462 | -0.08(-4.00%) |
Feb 07, 2024 | 2.020 | 2.020 | 1.970 | 2.000 | 239,668 | +0.00(+0.25%) |
Feb 06, 2024 | 2.060 | 2.118 | 1.970 | 1.995 | 194,684 | -0.05(-2.68%) |
Feb 05, 2024 | 2.090 | 2.170 | 2.050 | 2.050 | 136,367 | -0.09(-4.21%) |
Feb 02, 2024 | 2.140 | 2.140 | 2.010 | 2.140 | 297,168 | +0.03(+1.42%) |
Feb 01, 2024 | 2.100 | 2.140 | 2.080 | 2.110 | 138,015 | +0.05(+2.43%) |
Jan 31, 2024 | 1.920 | 2.150 | 1.900 | 2.060 | 173,116 | +0.10(+5.37%) |
Jan 30, 2024 | 1.980 | 1.980 | 1.870 | 1.955 | 97,769 | +0.01(+0.26%) |
Jan 29, 2024 | 1.850 | 1.985 | 1.850 | 1.950 | 149,742 | +0.09(+4.84%) |
Jan 26, 2024 | 1.800 | 1.920 | 1.800 | 1.860 | 123,554 | +0.05(+2.76%) |
Jan 25, 2024 | 1.850 | 1.850 | 1.790 | 1.810 | 91,099 | -0.02(-1.36%) |
Jan 24, 2024 | 1.920 | 1.920 | 1.810 | 1.835 | 84,495 | -0.04(-2.39%) |
Jan 23, 2024 | 1.850 | 1.900 | 1.840 | 1.880 | 71,484 | +0.04(+2.17%) |
Jan 22, 2024 | 1.820 | 1.870 | 1.800 | 1.840 | 70,042 | +0.01(+0.55%) |
Jan 19, 2024 | 1.890 | 1.890 | 1.810 | 1.830 | 110,793 | -0.06(-3.17%) |
Jan 18, 2024 | 1.890 | 1.990 | 1.870 | 1.890 | 258,420 | +0.02(+1.07%) |
Jan 17, 2024 | 1.870 | 1.880 | 1.840 | 1.870 | 92,638 | -0.03(-1.58%) |
Jan 16, 2024 | 1.970 | 1.970 | 1.870 | 1.900 | 112,017 | -0.08(-4.04%) |
Jan 12, 2024 | 2.050 | 2.050 | 1.970 | 1.980 | 95,023 | -0.02(-1.00%) |
Jan 11, 2024 | 2.020 | 2.029 | 1.950 | 2.000 | 77,177 | -0.04(-1.96%) |
Jan 10, 2024 | 2.000 | 2.050 | 1.930 | 2.040 | 122,604 | +0.06(+3.03%) |
Jan 09, 2024 | 1.990 | 2.020 | 1.960 | 1.980 | 60,346 | -0.04(-1.98%) |
Jan 08, 2024 | 1.900 | 2.020 | 1.888 | 2.020 | 146,261 | +0.13(+6.88%) |
Jan 05, 2024 | 1.940 | 1.940 | 1.850 | 1.890 | 151,524 | -0.05(-2.58%) |
Jan 04, 2024 | 2.000 | 2.030 | 1.910 | 1.940 | 508,642 | -0.02(-1.02%) |
Jan 03, 2024 | 1.990 | 2.030 | 1.850 | 1.960 | 846,614 | -0.25(-11.31%) |
Jan 02, 2024 | 2.290 | 2.365 | 2.190 | 2.210 | 290,881 | -0.02(-0.90%) |
Dec 29, 2023 | 2.230 | 2.370 | 2.120 | 2.230 | 612,378 | +0.06(+2.76%) |
Dec 28, 2023 | 2.000 | 2.180 | 2.000 | 2.170 | 324,823 | +0.18(+9.05%) |
Dec 27, 2023 | 1.930 | 2.000 | 1.900 | 1.990 | 322,922 | +0.08(+4.19%) |
Dec 26, 2023 | 1.880 | 1.942 | 1.840 | 1.910 | 346,895 | +0.05(+2.69%) |
Dec 22, 2023 | 1.870 | 1.920 | 1.820 | 1.860 | 230,300 | -0.01(-0.53%) |
Dec 21, 2023 | 1.910 | 1.910 | 1.830 | 1.870 | 176,518 | +0.02(+1.08%) |
Dec 20, 2023 | 1.900 | 1.905 | 1.820 | 1.850 | 229,317 | -0.05(-2.63%) |
Dec 19, 2023 | 1.700 | 1.970 | 1.700 | 1.900 | 419,948 | +0.20(+11.76%) |
Dec 18, 2023 | 1.640 | 1.720 | 1.625 | 1.700 | 270,320 | +0.10(+6.25%) |
Dec 15, 2023 | 1.640 | 1.720 | 1.600 | 1.600 | 263,173 | -0.06(-3.61%) |
Dec 14, 2023 | 1.690 | 1.720 | 1.630 | 1.660 | 155,627 | -0.01(-0.60%) |
Dec 13, 2023 | 1.610 | 1.690 | 1.605 | 1.670 | 168,073 | +0.04(+2.45%) |
Dec 12, 2023 | 1.640 | 1.670 | 1.630 | 1.630 | 224,041 | -0.04(-2.40%) |
Dec 11, 2023 | 1.660 | 1.690 | 1.630 | 1.670 | 134,886 | -0.01(-0.60%) |
Dec 08, 2023 | 1.690 | 1.740 | 1.660 | 1.680 | 140,586 | -0.02(-1.18%) |
Dec 07, 2023 | 1.660 | 1.720 | 1.650 | 1.700 | 105,147 | +0.02(+1.19%) |
Dec 06, 2023 | 1.690 | 1.750 | 1.680 | 1.680 | 109,983 | -0.02(-1.18%) |
Dec 05, 2023 | 1.770 | 1.770 | 1.680 | 1.700 | 133,795 | -0.04(-2.30%) |
Dec 04, 2023 | 1.750 | 1.780 | 1.690 | 1.740 | 184,452 | +0.02(+1.16%) |