Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.300 | 1.302 | 1.240 | 1.240 | 148,371 | -0.04(-3.13%) |
Feb 28, 2024 | 1.320 | 1.326 | 1.260 | 1.280 | 102,404 | -0.04(-3.03%) |
Feb 27, 2024 | 1.270 | 1.347 | 1.240 | 1.320 | 217,152 | +0.04(+3.13%) |
Feb 26, 2024 | 1.230 | 1.320 | 1.230 | 1.280 | 162,273 | +0.01(+0.79%) |
Feb 23, 2024 | 1.380 | 1.390 | 1.220 | 1.270 | 435,735 | -0.08(-5.93%) |
Feb 22, 2024 | 1.440 | 1.470 | 1.350 | 1.350 | 248,920 | -0.09(-6.25%) |
Feb 21, 2024 | 1.450 | 1.490 | 1.430 | 1.440 | 140,641 | -0.03(-2.04%) |
Feb 20, 2024 | 1.450 | 1.500 | 1.450 | 1.470 | 99,279 | -0.01(-0.68%) |
Feb 16, 2024 | 1.490 | 1.540 | 1.480 | 1.480 | 179,221 | -0.02(-1.33%) |
Feb 15, 2024 | 1.480 | 1.560 | 1.480 | 1.500 | 130,364 | +0.02(+1.35%) |
Feb 14, 2024 | 1.440 | 1.510 | 1.440 | 1.480 | 124,470 | +0.04(+2.78%) |
Feb 13, 2024 | 1.550 | 1.550 | 1.420 | 1.440 | 334,250 | -0.13(-8.28%) |
Feb 12, 2024 | 1.580 | 1.620 | 1.530 | 1.570 | 256,370 | -0.05(-3.09%) |
Feb 09, 2024 | 1.580 | 1.630 | 1.556 | 1.620 | 136,578 | +0.03(+1.89%) |
Feb 08, 2024 | 1.600 | 1.650 | 1.520 | 1.590 | 297,705 | -0.06(-3.64%) |
Feb 07, 2024 | 1.730 | 1.760 | 1.560 | 1.650 | 887,446 | +0.07(+4.43%) |
Feb 06, 2024 | 1.420 | 1.620 | 1.380 | 1.580 | 386,435 | +0.16(+11.27%) |
Feb 05, 2024 | 1.570 | 1.590 | 1.420 | 1.420 | 318,446 | -0.15(-9.55%) |
Feb 02, 2024 | 1.540 | 1.630 | 1.460 | 1.570 | 349,733 | +0.03(+1.95%) |
Feb 01, 2024 | 1.650 | 1.660 | 1.420 | 1.540 | 798,587 | +0.00(+0.00%) |
Jan 31, 2024 | 1.610 | 1.800 | 1.450 | 1.540 | 1,498,813 | -0.04(-2.53%) |
Jan 30, 2024 | 2.300 | 2.340 | 1.536 | 1.580 | 24,502,012 | -0.21(-11.73%) |
Jan 29, 2024 | 1.710 | 1.850 | 1.510 | 1.790 | 79,835 | +0.07(+4.07%) |
Jan 26, 2024 | 1.690 | 1.840 | 1.690 | 1.720 | 73,537 | +0.06(+3.61%) |
Jan 25, 2024 | 1.990 | 1.990 | 1.660 | 1.660 | 142,047 | -0.32(-16.16%) |
Jan 24, 2024 | 1.990 | 2.050 | 1.910 | 1.980 | 42,655 | -0.01(-0.50%) |
Jan 23, 2024 | 1.960 | 2.050 | 1.930 | 1.990 | 48,239 | +0.09(+4.74%) |
Jan 22, 2024 | 1.950 | 2.010 | 1.900 | 1.900 | 66,977 | +0.00(+0.00%) |
Jan 19, 2024 | 1.980 | 2.035 | 1.840 | 1.900 | 79,871 | +0.01(+0.53%) |
Jan 18, 2024 | 1.860 | 1.990 | 1.850 | 1.890 | 113,366 | +0.02(+1.07%) |
Jan 17, 2024 | 1.800 | 1.930 | 1.800 | 1.870 | 51,237 | +0.01(+0.54%) |
Jan 16, 2024 | 1.800 | 1.940 | 1.640 | 1.860 | 62,784 | +0.02(+1.09%) |
Jan 12, 2024 | 1.930 | 2.049 | 1.840 | 1.840 | 36,399 | -0.10(-5.15%) |
Jan 11, 2024 | 2.010 | 2.020 | 1.860 | 1.940 | 75,559 | -0.09(-4.43%) |
Jan 10, 2024 | 2.190 | 2.190 | 2.000 | 2.030 | 77,008 | -0.15(-6.88%) |
Jan 09, 2024 | 2.010 | 2.220 | 2.010 | 2.180 | 157,287 | +0.11(+5.31%) |
Jan 08, 2024 | 2.040 | 2.130 | 1.960 | 2.070 | 74,486 | +0.06(+2.99%) |
Jan 05, 2024 | 1.990 | 2.200 | 1.936 | 2.010 | 64,380 | +0.01(+0.50%) |
Jan 04, 2024 | 1.990 | 2.000 | 1.910 | 2.000 | 34,630 | +0.03(+1.52%) |
Jan 03, 2024 | 2.030 | 2.050 | 1.910 | 1.970 | 105,034 | -0.01(-0.25%) |
Jan 02, 2024 | 1.910 | 2.100 | 1.910 | 1.975 | 127,003 | +0.01(+0.25%) |
Dec 29, 2023 | 1.990 | 2.020 | 1.860 | 1.970 | 145,357 | -0.03(-1.50%) |
Dec 28, 2023 | 1.910 | 2.080 | 1.900 | 2.000 | 150,973 | +0.07(+3.63%) |
Dec 27, 2023 | 1.750 | 2.050 | 1.750 | 1.930 | 310,925 | +0.19(+11.24%) |
Dec 26, 2023 | 1.450 | 1.880 | 1.390 | 1.735 | 407,202 | +0.34(+23.93%) |
Dec 22, 2023 | 1.600 | 1.749 | 1.350 | 1.400 | 171,336 | -0.22(-13.58%) |
Dec 21, 2023 | 1.630 | 1.700 | 1.570 | 1.620 | 84,297 | -0.05(-2.99%) |
Dec 20, 2023 | 1.690 | 1.700 | 1.570 | 1.670 | 39,721 | +0.00(+0.00%) |
Dec 19, 2023 | 1.830 | 1.830 | 1.660 | 1.670 | 69,938 | -0.07(-4.02%) |
Dec 18, 2023 | 1.800 | 1.894 | 1.710 | 1.740 | 47,467 | -0.04(-2.25%) |
Dec 15, 2023 | 1.690 | 1.880 | 1.660 | 1.780 | 55,249 | +0.04(+2.30%) |
Dec 14, 2023 | 1.670 | 1.780 | 1.670 | 1.740 | 37,953 | +0.04(+2.35%) |
Dec 13, 2023 | 1.650 | 1.780 | 1.650 | 1.700 | 43,802 | +0.02(+1.19%) |
Dec 12, 2023 | 1.740 | 1.740 | 1.560 | 1.680 | 155,662 | -0.07(-4.00%) |
Dec 11, 2023 | 1.710 | 1.823 | 1.710 | 1.750 | 98,317 | +0.00(+0.29%) |
Dec 08, 2023 | 1.660 | 1.791 | 1.649 | 1.745 | 226,237 | +0.09(+5.12%) |
Dec 07, 2023 | 1.920 | 2.030 | 1.660 | 1.660 | 155,932 | -0.29(-14.87%) |
Dec 06, 2023 | 1.870 | 1.960 | 1.840 | 1.950 | 118,700 | +0.05(+2.63%) |
Dec 05, 2023 | 2.070 | 2.070 | 1.821 | 1.900 | 183,580 | -0.21(-9.95%) |
Dec 04, 2023 | 2.080 | 2.200 | 2.000 | 2.110 | 131,586 | -0.01(-0.47%) |