Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.990 | 2.020 | 1.970 | 1.990 | 130,371 | +0.02(+1.02%) |
Feb 28, 2024 | 2.000 | 2.000 | 1.960 | 1.970 | 107,374 | -0.01(-0.51%) |
Feb 27, 2024 | 2.000 | 2.000 | 1.950 | 1.980 | 51,845 | +0.00(+0.25%) |
Feb 26, 2024 | 2.020 | 2.040 | 1.970 | 1.975 | 67,866 | -0.06(-3.19%) |
Feb 23, 2024 | 2.020 | 2.040 | 2.010 | 2.040 | 85,446 | +0.03(+1.49%) |
Feb 22, 2024 | 2.000 | 2.040 | 1.980 | 2.010 | 108,344 | +0.00(+0.00%) |
Feb 21, 2024 | 2.000 | 2.015 | 1.990 | 2.010 | 113,497 | +0.01(+0.50%) |
Feb 20, 2024 | 1.950 | 2.005 | 1.950 | 2.000 | 153,571 | +0.02(+1.01%) |
Feb 16, 2024 | 2.000 | 2.000 | 1.940 | 1.980 | 42,088 | -0.02(-1.00%) |
Feb 15, 2024 | 1.980 | 2.000 | 1.920 | 2.000 | 30,251 | +0.04(+2.04%) |
Feb 14, 2024 | 2.050 | 2.050 | 1.946 | 1.960 | 68,948 | -0.03(-1.51%) |
Feb 13, 2024 | 1.950 | 1.990 | 1.950 | 1.990 | 23,399 | +0.00(+0.00%) |
Feb 12, 2024 | 1.980 | 2.020 | 1.960 | 1.990 | 45,882 | +0.01(+0.51%) |
Feb 09, 2024 | 2.000 | 2.020 | 1.970 | 1.980 | 146,883 | +0.00(+0.00%) |
Feb 08, 2024 | 1.920 | 2.000 | 1.910 | 1.980 | 299,327 | +0.05(+2.59%) |
Feb 07, 2024 | 1.950 | 1.973 | 1.910 | 1.930 | 558,985 | -0.02(-1.03%) |
Feb 06, 2024 | 1.950 | 1.950 | 1.920 | 1.950 | 279,828 | +0.02(+1.04%) |
Feb 05, 2024 | 1.910 | 1.940 | 1.870 | 1.930 | 209,806 | +0.04(+2.12%) |
Feb 02, 2024 | 1.900 | 1.905 | 1.880 | 1.890 | 145,629 | +0.01(+0.53%) |
Feb 01, 2024 | 1.920 | 1.940 | 1.870 | 1.880 | 200,864 | -0.02(-1.05%) |
Jan 31, 2024 | 1.930 | 1.950 | 1.880 | 1.900 | 204,599 | -0.05(-2.56%) |
Jan 30, 2024 | 1.930 | 1.950 | 1.920 | 1.950 | 75,993 | +0.03(+1.83%) |
Jan 29, 2024 | 1.860 | 1.920 | 1.860 | 1.915 | 85,702 | +0.02(+1.32%) |
Jan 26, 2024 | 1.880 | 1.900 | 1.880 | 1.890 | 143,396 | +0.02(+1.06%) |
Jan 25, 2024 | 1.840 | 1.890 | 1.830 | 1.870 | 97,890 | +0.07(+3.87%) |
Jan 24, 2024 | 1.834 | 1.840 | 1.795 | 1.801 | 17,058 | -0.01(-0.55%) |
Jan 23, 2024 | 1.731 | 1.840 | 1.731 | 1.811 | 259,546 | +0.02(+1.11%) |
Jan 22, 2024 | 1.701 | 1.811 | 1.661 | 1.791 | 174,006 | +0.05(+2.86%) |
Jan 19, 2024 | 1.731 | 1.787 | 1.721 | 1.741 | 34,545 | +0.02(+1.16%) |
Jan 18, 2024 | 1.721 | 1.786 | 1.711 | 1.721 | 96,368 | -0.01(-0.57%) |
Jan 17, 2024 | 1.741 | 1.771 | 1.731 | 1.731 | 241,331 | -0.03(-1.70%) |
Jan 16, 2024 | 1.761 | 1.771 | 1.731 | 1.761 | 60,025 | +0.01(+0.57%) |
Jan 12, 2024 | 1.761 | 1.761 | 1.721 | 1.751 | 45,637 | +0.01(+0.57%) |
Jan 11, 2024 | 1.701 | 1.771 | 1.691 | 1.741 | 86,457 | +0.01(+0.57%) |
Jan 10, 2024 | 1.731 | 1.771 | 1.711 | 1.731 | 54,644 | -0.06(-3.33%) |
Jan 09, 2024 | 1.801 | 1.830 | 1.751 | 1.791 | 138,260 | +0.02(+1.12%) |
Jan 08, 2024 | 1.820 | 1.823 | 1.761 | 1.771 | 84,312 | +0.01(+0.56%) |
Jan 05, 2024 | 1.711 | 1.791 | 1.711 | 1.761 | 121,883 | +0.08(+4.73%) |
Jan 04, 2024 | 1.651 | 1.739 | 1.651 | 1.681 | 48,422 | +0.00(+0.00%) |
Jan 03, 2024 | 1.602 | 1.741 | 1.602 | 1.681 | 67,601 | +0.02(+1.20%) |
Jan 02, 2024 | 1.592 | 1.671 | 1.592 | 1.661 | 120,434 | +0.04(+2.45%) |
Dec 29, 2023 | 1.631 | 1.671 | 1.622 | 1.622 | 35,696 | -0.06(-3.83%) |
Dec 28, 2023 | 1.711 | 1.731 | 1.641 | 1.686 | 52,275 | -0.00(-0.29%) |
Dec 27, 2023 | 1.731 | 1.741 | 1.661 | 1.691 | 45,206 | +0.02(+1.19%) |
Dec 26, 2023 | 1.572 | 1.701 | 1.562 | 1.671 | 103,004 | +0.03(+1.82%) |
Dec 22, 2023 | 1.622 | 1.651 | 1.612 | 1.641 | 70,311 | +0.00(+0.00%) |
Dec 21, 2023 | 1.592 | 1.660 | 1.512 | 1.641 | 117,296 | +0.00(+0.00%) |
Dec 20, 2023 | 1.552 | 1.651 | 1.542 | 1.641 | 436,487 | -0.01(-0.60%) |
Dec 19, 2023 | 1.691 | 1.691 | 1.502 | 1.651 | 555,278 | -0.03(-1.77%) |
Dec 18, 2023 | 1.651 | 1.781 | 1.641 | 1.681 | 39,534 | +0.03(+1.81%) |
Dec 15, 2023 | 1.830 | 1.830 | 1.602 | 1.651 | 541,900 | -0.15(-8.29%) |
Dec 14, 2023 | 1.801 | 1.890 | 1.542 | 1.801 | 183,134 | -0.04(-2.16%) |
Dec 13, 2023 | 1.741 | 1.840 | 1.741 | 1.840 | 186,853 | +0.10(+5.71%) |
Dec 12, 2023 | 1.811 | 1.840 | 1.741 | 1.741 | 95,604 | -0.10(-5.41%) |
Dec 11, 2023 | 1.582 | 1.840 | 1.582 | 1.840 | 143,502 | +0.28(+17.83%) |
Dec 08, 2023 | 1.612 | 1.830 | 1.542 | 1.562 | 134,238 | -0.09(-5.42%) |
Dec 07, 2023 | 1.671 | 1.741 | 1.622 | 1.651 | 45,233 | -0.06(-3.49%) |
Dec 06, 2023 | 1.920 | 1.950 | 1.651 | 1.711 | 95,366 | -0.21(-10.88%) |
Dec 05, 2023 | 2.029 | 2.029 | 1.827 | 1.920 | 108,644 | -0.04(-2.03%) |
Dec 04, 2023 | 1.870 | 2.049 | 1.860 | 1.960 | 254,466 | +0.04(+2.07%) |