Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.840 | 1.860 | 1.740 | 1.780 | 378,089 | -0.03(-1.93%) |
Feb 28, 2024 | 1.710 | 1.845 | 1.700 | 1.815 | 969,326 | +0.12(+7.40%) |
Feb 27, 2024 | 1.690 | 1.750 | 1.600 | 1.690 | 554,650 | +0.04(+2.42%) |
Feb 26, 2024 | 1.580 | 1.710 | 1.569 | 1.650 | 554,325 | +0.09(+5.77%) |
Feb 23, 2024 | 1.480 | 1.690 | 1.480 | 1.560 | 914,195 | +0.09(+6.12%) |
Feb 22, 2024 | 1.350 | 1.510 | 1.350 | 1.470 | 1,061,256 | +0.13(+9.70%) |
Feb 21, 2024 | 1.360 | 1.389 | 1.330 | 1.340 | 193,879 | -0.02(-1.47%) |
Feb 20, 2024 | 1.370 | 1.420 | 1.355 | 1.360 | 208,971 | -0.00(-0.37%) |
Feb 16, 2024 | 1.350 | 1.380 | 1.330 | 1.365 | 184,036 | +0.01(+1.11%) |
Feb 15, 2024 | 1.380 | 1.380 | 1.300 | 1.350 | 360,155 | +0.00(+0.00%) |
Feb 14, 2024 | 1.280 | 1.360 | 1.270 | 1.350 | 241,831 | +0.08(+6.30%) |
Feb 13, 2024 | 1.350 | 1.379 | 1.270 | 1.270 | 388,388 | -0.09(-6.62%) |
Feb 12, 2024 | 1.360 | 1.390 | 1.320 | 1.360 | 304,993 | +0.02(+1.49%) |
Feb 09, 2024 | 1.270 | 1.399 | 1.240 | 1.340 | 544,553 | +0.08(+6.35%) |
Feb 08, 2024 | 1.260 | 1.290 | 1.240 | 1.260 | 199,714 | +0.00(+0.00%) |
Feb 07, 2024 | 1.310 | 1.310 | 1.250 | 1.260 | 243,779 | -0.02(-1.56%) |
Feb 06, 2024 | 1.210 | 1.340 | 1.210 | 1.280 | 310,945 | +0.06(+4.92%) |
Feb 05, 2024 | 1.220 | 1.260 | 1.220 | 1.220 | 209,708 | +0.01(+0.83%) |
Feb 02, 2024 | 1.250 | 1.260 | 1.200 | 1.210 | 307,445 | -0.05(-3.97%) |
Feb 01, 2024 | 1.290 | 1.300 | 1.240 | 1.260 | 210,491 | +0.00(+0.00%) |
Jan 31, 2024 | 1.330 | 1.335 | 1.260 | 1.260 | 330,334 | -0.09(-6.67%) |
Jan 30, 2024 | 1.420 | 1.420 | 1.300 | 1.350 | 363,364 | -0.07(-4.93%) |
Jan 29, 2024 | 1.440 | 1.460 | 1.385 | 1.420 | 318,139 | -0.02(-1.39%) |
Jan 26, 2024 | 1.460 | 1.480 | 1.430 | 1.440 | 213,181 | -0.02(-1.37%) |
Jan 25, 2024 | 1.490 | 1.490 | 1.400 | 1.460 | 235,061 | +0.00(+0.00%) |
Jan 24, 2024 | 1.440 | 1.500 | 1.430 | 1.460 | 351,238 | +0.04(+2.82%) |
Jan 23, 2024 | 1.430 | 1.430 | 1.365 | 1.420 | 171,168 | +0.03(+2.16%) |
Jan 22, 2024 | 1.340 | 1.407 | 1.320 | 1.390 | 268,402 | +0.03(+2.21%) |
Jan 19, 2024 | 1.330 | 1.360 | 1.280 | 1.360 | 361,314 | +0.05(+3.82%) |
Jan 18, 2024 | 1.290 | 1.350 | 1.260 | 1.310 | 218,960 | +0.01(+0.77%) |
Jan 17, 2024 | 1.280 | 1.320 | 1.249 | 1.300 | 199,109 | +0.03(+2.36%) |
Jan 16, 2024 | 1.260 | 1.280 | 1.240 | 1.270 | 172,721 | +0.00(+0.00%) |
Jan 12, 2024 | 1.300 | 1.300 | 1.260 | 1.270 | 148,587 | +0.00(+0.00%) |
Jan 11, 2024 | 1.280 | 1.300 | 1.250 | 1.270 | 240,001 | +0.02(+1.60%) |
Jan 10, 2024 | 1.230 | 1.250 | 1.220 | 1.250 | 142,456 | +0.02(+1.63%) |
Jan 09, 2024 | 1.200 | 1.250 | 1.200 | 1.230 | 327,869 | +0.03(+2.50%) |
Jan 08, 2024 | 1.180 | 1.210 | 1.180 | 1.200 | 292,689 | +0.03(+2.56%) |
Jan 05, 2024 | 1.190 | 1.210 | 1.160 | 1.170 | 258,500 | -0.03(-2.09%) |
Jan 04, 2024 | 1.210 | 1.210 | 1.180 | 1.195 | 214,716 | -0.00(-0.42%) |
Jan 03, 2024 | 1.230 | 1.248 | 1.190 | 1.200 | 310,990 | -0.05(-4.00%) |
Jan 02, 2024 | 1.260 | 1.300 | 1.230 | 1.250 | 476,228 | -0.04(-3.10%) |
Dec 29, 2023 | 1.350 | 1.350 | 1.290 | 1.290 | 289,879 | -0.05(-3.73%) |
Dec 28, 2023 | 1.350 | 1.359 | 1.310 | 1.340 | 251,013 | -0.02(-1.47%) |
Dec 27, 2023 | 1.260 | 1.360 | 1.245 | 1.360 | 422,231 | +0.12(+9.68%) |
Dec 26, 2023 | 1.180 | 1.255 | 1.170 | 1.240 | 394,086 | +0.06(+5.08%) |
Dec 22, 2023 | 1.170 | 1.190 | 1.170 | 1.180 | 166,769 | +0.01(+0.85%) |
Dec 21, 2023 | 1.150 | 1.180 | 1.140 | 1.170 | 677,474 | +0.03(+2.63%) |
Dec 20, 2023 | 1.160 | 1.170 | 1.130 | 1.140 | 196,635 | -0.01(-0.87%) |
Dec 19, 2023 | 1.150 | 1.170 | 1.130 | 1.150 | 341,391 | +0.02(+1.77%) |
Dec 18, 2023 | 1.190 | 1.190 | 1.110 | 1.130 | 421,521 | -0.03(-2.59%) |
Dec 15, 2023 | 1.210 | 1.230 | 1.150 | 1.160 | 476,371 | -0.04(-3.33%) |
Dec 14, 2023 | 1.210 | 1.220 | 1.170 | 1.200 | 288,618 | -0.01(-0.83%) |
Dec 13, 2023 | 1.200 | 1.220 | 1.170 | 1.210 | 312,353 | +0.04(+3.42%) |
Dec 12, 2023 | 1.190 | 1.190 | 1.150 | 1.170 | 189,853 | -0.02(-1.68%) |
Dec 11, 2023 | 1.230 | 1.230 | 1.180 | 1.190 | 266,191 | -0.05(-3.64%) |
Dec 08, 2023 | 1.230 | 1.250 | 1.190 | 1.235 | 322,133 | -0.01(-1.20%) |
Dec 07, 2023 | 1.230 | 1.255 | 1.170 | 1.250 | 492,170 | +0.02(+1.63%) |
Dec 06, 2023 | 1.220 | 1.240 | 1.070 | 1.230 | 1,767,481 | -0.24(-16.33%) |
Dec 05, 2023 | 1.500 | 1.510 | 1.400 | 1.470 | 818,170 | +0.01(+0.68%) |
Dec 04, 2023 | 1.270 | 1.470 | 1.250 | 1.460 | 819,124 | +0.20(+15.87%) |