Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.790 | 1.802 | 1.730 | 1.750 | 218,526 | +0.01(+0.57%) |
Feb 28, 2024 | 1.750 | 1.820 | 1.715 | 1.740 | 196,597 | -0.02(-1.14%) |
Feb 27, 2024 | 1.830 | 1.830 | 1.720 | 1.760 | 167,167 | -0.03(-1.68%) |
Feb 26, 2024 | 1.840 | 1.860 | 1.760 | 1.790 | 223,776 | -0.02(-1.10%) |
Feb 23, 2024 | 1.720 | 1.830 | 1.720 | 1.810 | 202,391 | +0.10(+5.85%) |
Feb 22, 2024 | 1.770 | 1.770 | 1.700 | 1.710 | 190,798 | -0.04(-2.29%) |
Feb 21, 2024 | 1.810 | 1.840 | 1.730 | 1.750 | 291,675 | -0.07(-3.85%) |
Feb 20, 2024 | 1.860 | 1.930 | 1.812 | 1.820 | 182,201 | -0.06(-3.19%) |
Feb 16, 2024 | 1.840 | 1.920 | 1.800 | 1.880 | 243,739 | +0.04(+2.17%) |
Feb 15, 2024 | 1.840 | 1.870 | 1.800 | 1.840 | 283,272 | +0.00(+0.00%) |
Feb 14, 2024 | 1.780 | 1.850 | 1.750 | 1.840 | 264,944 | +0.08(+4.55%) |
Feb 13, 2024 | 1.740 | 1.770 | 1.680 | 1.760 | 331,182 | +0.00(+0.00%) |
Feb 12, 2024 | 1.760 | 1.790 | 1.700 | 1.760 | 321,172 | +0.02(+1.15%) |
Feb 09, 2024 | 1.700 | 1.740 | 1.680 | 1.740 | 465,390 | +0.04(+2.35%) |
Feb 08, 2024 | 1.790 | 1.794 | 1.700 | 1.700 | 367,800 | -0.05(-2.86%) |
Feb 07, 2024 | 1.900 | 1.900 | 1.740 | 1.750 | 426,708 | -0.09(-4.89%) |
Feb 06, 2024 | 1.850 | 1.880 | 1.800 | 1.840 | 219,503 | +0.00(+0.00%) |
Feb 05, 2024 | 1.760 | 1.845 | 1.690 | 1.840 | 366,220 | +0.05(+2.79%) |
Feb 02, 2024 | 1.870 | 1.870 | 1.775 | 1.790 | 175,701 | -0.08(-4.28%) |
Feb 01, 2024 | 1.850 | 1.920 | 1.812 | 1.870 | 274,345 | -0.01(-0.53%) |
Jan 31, 2024 | 1.850 | 1.920 | 1.780 | 1.880 | 248,491 | +0.02(+1.08%) |
Jan 30, 2024 | 1.980 | 1.990 | 1.730 | 1.860 | 867,517 | -0.07(-3.63%) |
Jan 29, 2024 | 1.890 | 1.950 | 1.880 | 1.930 | 282,311 | +0.01(+0.52%) |
Jan 26, 2024 | 1.890 | 1.929 | 1.850 | 1.920 | 291,732 | +0.03(+1.59%) |
Jan 25, 2024 | 1.840 | 1.890 | 1.830 | 1.890 | 162,991 | +0.05(+2.72%) |
Jan 24, 2024 | 1.910 | 1.910 | 1.810 | 1.840 | 232,427 | +0.00(+0.00%) |
Jan 23, 2024 | 1.770 | 1.860 | 1.770 | 1.840 | 184,049 | +0.02(+1.10%) |
Jan 22, 2024 | 1.900 | 1.900 | 1.740 | 1.820 | 228,104 | -0.03(-1.62%) |
Jan 19, 2024 | 1.760 | 1.890 | 1.750 | 1.850 | 141,868 | +0.09(+5.11%) |
Jan 18, 2024 | 1.900 | 1.920 | 1.760 | 1.760 | 296,539 | -0.14(-7.37%) |
Jan 17, 2024 | 1.910 | 1.920 | 1.835 | 1.900 | 117,461 | +0.02(+1.06%) |
Jan 16, 2024 | 1.850 | 1.980 | 1.830 | 1.880 | 506,961 | +0.11(+6.21%) |
Jan 12, 2024 | 1.840 | 1.852 | 1.740 | 1.770 | 298,947 | -0.03(-1.67%) |
Jan 11, 2024 | 1.740 | 1.810 | 1.720 | 1.800 | 233,474 | +0.08(+4.65%) |
Jan 10, 2024 | 1.730 | 1.740 | 1.685 | 1.720 | 65,229 | +0.02(+1.18%) |
Jan 09, 2024 | 1.780 | 1.780 | 1.695 | 1.700 | 185,112 | -0.09(-5.03%) |
Jan 08, 2024 | 1.790 | 1.810 | 1.740 | 1.790 | 252,901 | +0.00(+0.00%) |
Jan 05, 2024 | 1.700 | 1.830 | 1.700 | 1.790 | 419,539 | +0.01(+0.56%) |
Jan 04, 2024 | 1.730 | 1.790 | 1.670 | 1.780 | 292,354 | +0.07(+4.09%) |
Jan 03, 2024 | 1.830 | 1.830 | 1.670 | 1.710 | 356,377 | -0.05(-2.84%) |
Jan 02, 2024 | 1.630 | 1.810 | 1.620 | 1.760 | 603,194 | +0.13(+7.98%) |
Dec 29, 2023 | 1.670 | 1.700 | 1.610 | 1.630 | 268,251 | -0.01(-0.61%) |
Dec 28, 2023 | 1.600 | 1.650 | 1.595 | 1.640 | 170,554 | +0.02(+1.23%) |
Dec 27, 2023 | 1.650 | 1.670 | 1.550 | 1.620 | 307,135 | -0.02(-1.22%) |
Dec 26, 2023 | 1.600 | 1.650 | 1.600 | 1.640 | 155,967 | +0.04(+2.50%) |
Dec 22, 2023 | 1.570 | 1.630 | 1.570 | 1.600 | 178,839 | +0.02(+1.27%) |
Dec 21, 2023 | 1.600 | 1.600 | 1.530 | 1.580 | 72,344 | +0.05(+3.27%) |
Dec 20, 2023 | 1.570 | 1.600 | 1.520 | 1.530 | 110,111 | -0.05(-3.16%) |
Dec 19, 2023 | 1.600 | 1.650 | 1.560 | 1.580 | 166,234 | -0.04(-2.47%) |
Dec 18, 2023 | 1.570 | 1.650 | 1.570 | 1.620 | 145,875 | +0.06(+3.85%) |
Dec 15, 2023 | 1.620 | 1.630 | 1.560 | 1.560 | 108,394 | -0.06(-3.70%) |
Dec 14, 2023 | 1.620 | 1.630 | 1.570 | 1.620 | 241,000 | +0.04(+2.53%) |
Dec 13, 2023 | 1.490 | 1.580 | 1.480 | 1.580 | 52,395 | +0.10(+6.76%) |
Dec 12, 2023 | 1.600 | 1.600 | 1.460 | 1.480 | 289,665 | -0.12(-7.50%) |
Dec 11, 2023 | 1.610 | 1.620 | 1.569 | 1.600 | 81,467 | -0.03(-1.84%) |
Dec 08, 2023 | 1.690 | 1.720 | 1.600 | 1.630 | 203,167 | -0.06(-3.55%) |
Dec 07, 2023 | 1.620 | 1.700 | 1.619 | 1.690 | 141,638 | +0.05(+3.36%) |
Dec 06, 2023 | 1.560 | 1.650 | 1.560 | 1.635 | 213,175 | +0.03(+1.87%) |
Dec 05, 2023 | 1.620 | 1.630 | 1.556 | 1.605 | 187,465 | +0.01(+0.94%) |
Dec 04, 2023 | 1.610 | 1.730 | 1.580 | 1.590 | 284,486 | -0.02(-1.24%) |