Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.970 | 2.050 | 1.830 | 1.840 | 50,613 | -0.08(-4.17%) |
Feb 28, 2024 | 1.800 | 2.000 | 1.770 | 1.920 | 46,581 | +0.10(+5.49%) |
Feb 27, 2024 | 1.866 | 1.873 | 1.740 | 1.820 | 4,700 | +0.00(+0.00%) |
Feb 26, 2024 | 1.800 | 1.880 | 1.800 | 1.820 | 11,550 | +0.03(+1.63%) |
Feb 23, 2024 | 1.780 | 1.860 | 1.757 | 1.791 | 10,601 | -0.02(-1.06%) |
Feb 22, 2024 | 1.790 | 1.820 | 1.720 | 1.810 | 17,776 | -0.02(-1.03%) |
Feb 21, 2024 | 1.770 | 1.900 | 1.660 | 1.829 | 29,639 | +0.06(+3.56%) |
Feb 20, 2024 | 1.740 | 1.800 | 1.720 | 1.766 | 3,634 | -0.05(-2.97%) |
Feb 16, 2024 | 1.760 | 1.840 | 1.750 | 1.820 | 14,545 | +0.06(+3.41%) |
Feb 15, 2024 | 1.840 | 1.840 | 1.730 | 1.760 | 11,950 | -0.07(-3.83%) |
Feb 14, 2024 | 1.620 | 1.830 | 1.620 | 1.830 | 14,468 | +0.14(+8.28%) |
Feb 13, 2024 | 1.715 | 1.715 | 1.670 | 1.690 | 5,565 | -0.04(-2.31%) |
Feb 12, 2024 | 1.710 | 1.840 | 1.707 | 1.730 | 16,113 | +0.00(+0.00%) |
Feb 09, 2024 | 1.710 | 1.850 | 1.620 | 1.730 | 8,139 | -0.05(-2.81%) |
Feb 08, 2024 | 1.835 | 1.835 | 1.710 | 1.780 | 5,735 | -0.06(-3.26%) |
Feb 07, 2024 | 1.700 | 1.850 | 1.500 | 1.840 | 21,909 | +0.04(+2.22%) |
Feb 06, 2024 | 1.890 | 1.890 | 1.710 | 1.800 | 8,155 | -0.12(-6.25%) |
Feb 05, 2024 | 1.860 | 1.920 | 1.720 | 1.920 | 14,505 | +0.03(+1.67%) |
Feb 02, 2024 | 1.740 | 1.890 | 1.730 | 1.888 | 9,232 | +0.11(+6.09%) |
Feb 01, 2024 | 1.610 | 1.780 | 1.550 | 1.780 | 31,958 | +0.18(+11.25%) |
Jan 31, 2024 | 1.510 | 1.620 | 1.500 | 1.600 | 3,914 | +0.04(+2.56%) |
Jan 30, 2024 | 1.620 | 1.620 | 1.560 | 1.560 | 6,759 | -0.06(-3.70%) |
Jan 29, 2024 | 1.490 | 1.650 | 1.490 | 1.620 | 38,094 | +0.13(+8.72%) |
Jan 26, 2024 | 1.500 | 1.580 | 1.360 | 1.490 | 33,252 | -0.06(-3.87%) |
Jan 25, 2024 | 1.580 | 1.596 | 1.450 | 1.550 | 11,831 | +0.03(+1.97%) |
Jan 24, 2024 | 1.620 | 1.630 | 1.448 | 1.520 | 23,903 | -0.11(-6.75%) |
Jan 23, 2024 | 1.780 | 1.780 | 1.586 | 1.630 | 24,521 | -0.09(-5.23%) |
Jan 22, 2024 | 1.850 | 1.910 | 1.720 | 1.720 | 33,434 | -0.19(-9.95%) |
Jan 19, 2024 | 1.990 | 2.045 | 1.690 | 1.910 | 66,161 | -0.02(-1.04%) |
Jan 18, 2024 | 1.750 | 2.000 | 1.690 | 1.930 | 84,851 | +0.24(+14.20%) |
Jan 17, 2024 | 1.790 | 1.880 | 1.600 | 1.690 | 59,816 | -0.11(-6.11%) |
Jan 16, 2024 | 1.440 | 1.880 | 1.448 | 1.800 | 227,027 | +0.38(+26.76%) |
Jan 12, 2024 | 1.220 | 1.420 | 1.160 | 1.420 | 80,464 | +0.20(+16.39%) |
Jan 11, 2024 | 1.170 | 1.230 | 1.170 | 1.220 | 29,882 | +0.05(+4.27%) |
Jan 10, 2024 | 1.200 | 1.210 | 1.150 | 1.170 | 14,430 | -0.02(-1.27%) |
Jan 09, 2024 | 1.220 | 1.220 | 1.170 | 1.185 | 19,483 | +0.02(+1.28%) |
Jan 08, 2024 | 1.200 | 1.260 | 1.113 | 1.170 | 31,566 | -0.05(-4.12%) |
Jan 05, 2024 | 1.250 | 1.287 | 1.210 | 1.220 | 18,659 | -0.02(-1.59%) |
Jan 04, 2024 | 1.110 | 1.280 | 1.110 | 1.240 | 27,318 | +0.06(+5.08%) |
Jan 03, 2024 | 1.200 | 1.200 | 1.154 | 1.180 | 3,608 | -0.02(-1.67%) |
Jan 02, 2024 | 1.140 | 1.240 | 1.110 | 1.200 | 28,789 | +0.04(+3.45%) |
Dec 29, 2023 | 1.140 | 1.240 | 1.030 | 1.160 | 56,484 | +0.06(+5.45%) |
Dec 28, 2023 | 0.9900 | 1.120 | 0.9900 | 1.100 | 23,947 | +0.10(+10.00%) |
Dec 27, 2023 | 0.9145 | 1.020 | 0.9145 | 1.000 | 36,584 | +0.06(+6.36%) |
Dec 26, 2023 | 0.9300 | 1.000 | 0.9046 | 0.9402 | 22,639 | -0.01(-1.03%) |
Dec 22, 2023 | 1.000 | 1.030 | 0.9500 | 0.9500 | 23,181 | -0.03(-3.05%) |
Dec 21, 2023 | 0.9200 | 0.9899 | 0.8841 | 0.9799 | 12,075 | +0.04(+4.24%) |
Dec 20, 2023 | 0.8700 | 0.9600 | 0.8700 | 0.9400 | 25,626 | +0.02(+2.39%) |
Dec 19, 2023 | 0.8930 | 0.9655 | 0.8930 | 0.9181 | 2,562 | +0.04(+5.03%) |
Dec 18, 2023 | 0.9000 | 0.9698 | 0.8741 | 0.8741 | 17,878 | +0.01(+1.64%) |
Dec 15, 2023 | 0.9000 | 0.9000 | 0.8421 | 0.8600 | 20,494 | -0.03(-3.37%) |
Dec 14, 2023 | 0.8670 | 0.8900 | 0.8350 | 0.8900 | 5,741 | +0.00(+0.45%) |
Dec 13, 2023 | 0.8925 | 0.8925 | 0.8000 | 0.8860 | 13,938 | +0.04(+4.24%) |
Dec 12, 2023 | 0.8715 | 0.8998 | 0.8002 | 0.8500 | 38,091 | -0.02(-2.47%) |
Dec 11, 2023 | 0.8600 | 0.9725 | 0.8300 | 0.8715 | 17,111 | +0.00(+0.17%) |
Dec 08, 2023 | 0.8701 | 0.8875 | 0.8698 | 0.8700 | 13,398 | +0.00(+0.00%) |
Dec 07, 2023 | 0.8400 | 0.8970 | 0.8400 | 0.8700 | 18,191 | +0.03(+3.83%) |
Dec 06, 2023 | 0.8300 | 0.8658 | 0.8300 | 0.8379 | 22,318 | -0.02(-1.91%) |
Dec 05, 2023 | 0.8800 | 0.9259 | 0.8542 | 0.8542 | 8,247 | -0.04(-4.22%) |
Dec 04, 2023 | 0.8500 | 0.9148 | 0.8500 | 0.8918 | 7,712 | +0.01(+0.63%) |