Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.320 | 1.630 | 1.310 | 1.550 | 811,872 | +0.09(+6.16%) |
Feb 28, 2024 | 1.440 | 1.500 | 1.410 | 1.460 | 310,816 | -0.04(-2.67%) |
Feb 27, 2024 | 1.550 | 1.600 | 1.380 | 1.500 | 478,392 | +0.00(+0.00%) |
Feb 26, 2024 | 1.310 | 1.520 | 1.300 | 1.500 | 458,698 | +0.22(+17.19%) |
Feb 23, 2024 | 1.260 | 1.335 | 1.210 | 1.280 | 233,400 | +0.03(+2.40%) |
Feb 22, 2024 | 1.240 | 1.310 | 1.220 | 1.250 | 163,862 | +0.02(+1.63%) |
Feb 21, 2024 | 1.240 | 1.260 | 1.190 | 1.230 | 216,656 | -0.03(-2.38%) |
Feb 20, 2024 | 1.330 | 1.380 | 1.230 | 1.260 | 355,131 | -0.10(-7.35%) |
Feb 16, 2024 | 1.270 | 1.389 | 1.250 | 1.360 | 433,173 | +0.04(+3.03%) |
Feb 15, 2024 | 1.240 | 1.400 | 1.240 | 1.320 | 452,888 | +0.12(+10.46%) |
Feb 14, 2024 | 1.250 | 1.304 | 1.170 | 1.195 | 367,712 | +0.01(+0.42%) |
Feb 13, 2024 | 1.290 | 1.310 | 1.150 | 1.190 | 488,721 | -0.15(-11.19%) |
Feb 12, 2024 | 1.180 | 1.370 | 1.180 | 1.340 | 590,434 | +0.14(+11.67%) |
Feb 09, 2024 | 1.190 | 1.255 | 1.190 | 1.200 | 255,441 | +0.03(+2.56%) |
Feb 08, 2024 | 1.140 | 1.190 | 1.120 | 1.170 | 372,354 | +0.02(+1.74%) |
Feb 07, 2024 | 1.240 | 1.250 | 1.140 | 1.150 | 321,235 | -0.09(-7.26%) |
Feb 06, 2024 | 1.210 | 1.280 | 1.200 | 1.240 | 388,768 | +0.00(+0.00%) |
Feb 05, 2024 | 1.310 | 1.350 | 1.220 | 1.240 | 352,991 | -0.08(-6.06%) |
Feb 02, 2024 | 1.300 | 1.330 | 1.240 | 1.320 | 431,750 | +0.03(+2.33%) |
Feb 01, 2024 | 1.360 | 1.400 | 1.280 | 1.290 | 378,565 | -0.05(-3.73%) |
Jan 31, 2024 | 1.400 | 1.450 | 1.330 | 1.340 | 335,567 | -0.06(-4.29%) |
Jan 30, 2024 | 1.540 | 1.540 | 1.390 | 1.400 | 285,089 | -0.13(-8.50%) |
Jan 29, 2024 | 1.370 | 1.550 | 1.370 | 1.530 | 469,917 | +0.16(+11.68%) |
Jan 26, 2024 | 1.490 | 1.540 | 1.370 | 1.370 | 531,135 | -0.13(-8.67%) |
Jan 25, 2024 | 1.610 | 1.610 | 1.440 | 1.500 | 423,809 | -0.07(-4.46%) |
Jan 24, 2024 | 1.650 | 1.665 | 1.570 | 1.570 | 232,563 | -0.06(-3.68%) |
Jan 23, 2024 | 1.630 | 1.760 | 1.606 | 1.630 | 259,136 | +0.02(+1.24%) |
Jan 22, 2024 | 1.500 | 1.670 | 1.500 | 1.610 | 432,030 | +0.11(+7.33%) |
Jan 19, 2024 | 1.630 | 1.650 | 1.500 | 1.500 | 571,076 | -0.12(-7.41%) |
Jan 18, 2024 | 1.790 | 1.810 | 1.610 | 1.620 | 327,356 | -0.13(-7.43%) |
Jan 17, 2024 | 1.590 | 1.770 | 1.590 | 1.750 | 982,383 | +0.10(+6.06%) |
Jan 16, 2024 | 1.750 | 1.770 | 1.550 | 1.650 | 993,285 | -0.09(-5.17%) |
Jan 12, 2024 | 1.790 | 1.830 | 1.700 | 1.740 | 371,040 | -0.07(-3.87%) |
Jan 11, 2024 | 2.000 | 2.000 | 1.790 | 1.810 | 435,963 | -0.18(-9.05%) |
Jan 10, 2024 | 2.120 | 2.120 | 1.921 | 1.990 | 436,905 | -0.14(-6.57%) |
Jan 09, 2024 | 2.140 | 2.310 | 2.060 | 2.130 | 447,245 | -0.06(-2.74%) |
Jan 08, 2024 | 2.160 | 2.250 | 2.007 | 2.190 | 388,837 | +0.05(+2.34%) |
Jan 05, 2024 | 2.080 | 2.210 | 1.880 | 2.140 | 542,937 | +0.14(+7.00%) |
Jan 04, 2024 | 1.960 | 2.090 | 1.950 | 2.000 | 263,145 | +0.05(+2.56%) |
Jan 03, 2024 | 2.140 | 2.150 | 1.890 | 1.950 | 645,876 | -0.09(-4.41%) |
Jan 02, 2024 | 2.130 | 2.350 | 2.030 | 2.040 | 847,236 | -0.06(-2.86%) |
Dec 29, 2023 | 2.360 | 2.360 | 1.960 | 2.100 | 1,101,995 | -0.25(-10.64%) |
Dec 28, 2023 | 2.030 | 2.380 | 2.000 | 2.350 | 1,167,970 | +0.32(+15.76%) |
Dec 27, 2023 | 1.810 | 2.150 | 1.680 | 2.030 | 1,483,038 | +0.28(+16.00%) |
Dec 26, 2023 | 1.520 | 1.830 | 1.520 | 1.750 | 956,610 | +0.28(+19.45%) |
Dec 22, 2023 | 1.490 | 1.540 | 1.410 | 1.465 | 340,879 | -0.04(-2.98%) |
Dec 21, 2023 | 1.500 | 1.580 | 1.440 | 1.510 | 435,271 | +0.05(+3.42%) |
Dec 20, 2023 | 1.520 | 1.630 | 1.370 | 1.460 | 918,070 | -0.06(-3.95%) |
Dec 19, 2023 | 1.450 | 1.520 | 1.390 | 1.520 | 562,965 | +0.09(+6.29%) |
Dec 18, 2023 | 1.510 | 1.550 | 1.370 | 1.430 | 427,340 | -0.08(-5.30%) |
Dec 15, 2023 | 1.520 | 1.520 | 1.400 | 1.510 | 449,359 | +0.02(+1.34%) |
Dec 14, 2023 | 1.440 | 1.600 | 1.420 | 1.490 | 791,235 | +0.09(+6.43%) |
Dec 13, 2023 | 1.260 | 1.420 | 1.260 | 1.400 | 372,541 | +0.15(+12.00%) |
Dec 12, 2023 | 1.270 | 1.340 | 1.250 | 1.250 | 410,667 | -0.06(-4.58%) |
Dec 11, 2023 | 1.400 | 1.440 | 1.290 | 1.310 | 399,407 | -0.10(-7.09%) |
Dec 08, 2023 | 1.500 | 1.500 | 1.375 | 1.410 | 316,703 | -0.07(-4.73%) |
Dec 07, 2023 | 1.510 | 1.510 | 1.340 | 1.480 | 597,929 | +0.00(+0.00%) |
Dec 06, 2023 | 1.560 | 1.620 | 1.450 | 1.480 | 553,077 | -0.08(-5.13%) |
Dec 05, 2023 | 1.610 | 1.709 | 1.560 | 1.560 | 454,167 | -0.01(-0.64%) |
Dec 04, 2023 | 1.470 | 1.670 | 1.470 | 1.570 | 450,261 | +0.10(+6.80%) |