Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.460 | 1.500 | 1.422 | 1.450 | 53,194 | +0.00(+0.00%) |
Feb 28, 2024 | 1.450 | 1.460 | 1.395 | 1.450 | 73,232 | +0.06(+4.32%) |
Feb 27, 2024 | 1.470 | 1.474 | 1.350 | 1.390 | 69,456 | -0.03(-2.11%) |
Feb 26, 2024 | 1.640 | 1.640 | 1.400 | 1.420 | 128,912 | -0.17(-10.69%) |
Feb 23, 2024 | 1.530 | 1.650 | 1.530 | 1.590 | 59,437 | +0.04(+2.58%) |
Feb 22, 2024 | 1.590 | 1.660 | 1.520 | 1.550 | 64,086 | -0.04(-2.52%) |
Feb 21, 2024 | 1.660 | 1.680 | 1.520 | 1.590 | 38,788 | -0.07(-4.22%) |
Feb 20, 2024 | 1.670 | 1.730 | 1.590 | 1.660 | 53,984 | -0.01(-0.60%) |
Feb 16, 2024 | 1.780 | 1.850 | 1.660 | 1.670 | 94,945 | -0.13(-7.22%) |
Feb 15, 2024 | 1.830 | 1.870 | 1.780 | 1.800 | 71,178 | -0.02(-1.10%) |
Feb 14, 2024 | 1.810 | 1.897 | 1.800 | 1.820 | 23,070 | +0.01(+0.55%) |
Feb 13, 2024 | 1.860 | 1.880 | 1.810 | 1.810 | 24,208 | -0.05(-2.69%) |
Feb 12, 2024 | 1.890 | 1.920 | 1.820 | 1.860 | 53,416 | +0.05(+2.76%) |
Feb 09, 2024 | 1.780 | 1.830 | 1.780 | 1.810 | 48,053 | +0.02(+1.12%) |
Feb 08, 2024 | 1.820 | 1.889 | 1.780 | 1.790 | 8,883 | -0.02(-1.10%) |
Feb 07, 2024 | 1.890 | 1.900 | 1.780 | 1.810 | 71,668 | +0.01(+0.56%) |
Feb 06, 2024 | 1.780 | 1.880 | 1.780 | 1.800 | 54,200 | -0.02(-1.10%) |
Feb 05, 2024 | 1.910 | 1.910 | 1.800 | 1.820 | 30,909 | -0.10(-5.21%) |
Feb 02, 2024 | 1.800 | 1.920 | 1.800 | 1.920 | 35,838 | +0.10(+5.49%) |
Feb 01, 2024 | 1.860 | 1.924 | 1.800 | 1.820 | 19,658 | -0.05(-2.67%) |
Jan 31, 2024 | 1.820 | 1.925 | 1.820 | 1.870 | 15,695 | -0.01(-0.53%) |
Jan 30, 2024 | 1.780 | 1.920 | 1.780 | 1.880 | 84,315 | +0.09(+5.03%) |
Jan 29, 2024 | 1.800 | 1.930 | 1.770 | 1.790 | 50,893 | -0.07(-3.76%) |
Jan 26, 2024 | 1.750 | 1.890 | 1.750 | 1.860 | 26,850 | +0.07(+3.91%) |
Jan 25, 2024 | 1.750 | 1.810 | 1.710 | 1.790 | 62,024 | +0.08(+4.68%) |
Jan 24, 2024 | 1.770 | 1.790 | 1.700 | 1.710 | 38,673 | -0.06(-3.39%) |
Jan 23, 2024 | 1.640 | 1.850 | 1.570 | 1.770 | 129,041 | +0.15(+9.26%) |
Jan 22, 2024 | 1.640 | 1.660 | 1.560 | 1.620 | 59,934 | -0.04(-2.41%) |
Jan 19, 2024 | 1.590 | 1.660 | 1.560 | 1.660 | 35,161 | +0.06(+3.75%) |
Jan 18, 2024 | 1.640 | 1.680 | 1.572 | 1.600 | 70,067 | +0.04(+2.56%) |
Jan 17, 2024 | 1.500 | 1.600 | 1.440 | 1.560 | 72,053 | +0.06(+4.00%) |
Jan 16, 2024 | 1.650 | 1.694 | 1.480 | 1.500 | 117,984 | -0.18(-10.71%) |
Jan 12, 2024 | 1.750 | 1.831 | 1.640 | 1.680 | 130,985 | -0.07(-4.00%) |
Jan 11, 2024 | 1.860 | 1.950 | 1.750 | 1.750 | 140,044 | -0.16(-8.38%) |
Jan 10, 2024 | 1.990 | 2.030 | 1.800 | 1.910 | 219,110 | -0.07(-3.54%) |
Jan 09, 2024 | 2.000 | 2.068 | 1.920 | 1.980 | 170,815 | -0.07(-3.41%) |
Jan 08, 2024 | 2.260 | 2.260 | 1.910 | 2.050 | 288,759 | -0.17(-7.66%) |
Jan 05, 2024 | 2.190 | 2.349 | 2.190 | 2.220 | 134,645 | +0.04(+1.83%) |
Jan 04, 2024 | 2.410 | 2.510 | 2.170 | 2.180 | 275,732 | -0.22(-9.17%) |
Jan 03, 2024 | 2.330 | 2.620 | 2.330 | 2.400 | 216,708 | +0.07(+3.00%) |
Jan 02, 2024 | 2.210 | 2.545 | 2.180 | 2.330 | 315,348 | -0.02(-0.85%) |
Dec 29, 2023 | 2.440 | 2.550 | 1.880 | 2.350 | 828,320 | -0.15(-6.00%) |
Dec 28, 2023 | 2.410 | 2.780 | 2.380 | 2.500 | 966,702 | +0.23(+10.13%) |
Dec 27, 2023 | 2.250 | 2.450 | 2.150 | 2.270 | 567,385 | +0.09(+4.13%) |
Dec 26, 2023 | 2.120 | 2.280 | 2.060 | 2.180 | 976,665 | +0.08(+3.81%) |
Dec 22, 2023 | 1.660 | 2.219 | 1.590 | 2.100 | 2,558,996 | +0.44(+26.51%) |
Dec 21, 2023 | 1.220 | 1.990 | 1.170 | 1.660 | 5,028,026 | +0.48(+40.68%) |
Dec 20, 2023 | 1.200 | 1.350 | 1.150 | 1.180 | 63,855 | +0.00(+0.00%) |
Dec 19, 2023 | 1.260 | 1.290 | 1.060 | 1.180 | 74,656 | -0.03(-2.48%) |
Dec 18, 2023 | 1.260 | 1.326 | 1.207 | 1.210 | 39,831 | -0.04(-3.20%) |
Dec 15, 2023 | 1.310 | 1.353 | 1.250 | 1.250 | 39,631 | -0.04(-3.10%) |
Dec 14, 2023 | 1.170 | 1.337 | 1.170 | 1.290 | 93,009 | +0.08(+6.61%) |
Dec 13, 2023 | 1.260 | 1.290 | 1.185 | 1.210 | 58,483 | -0.03(-2.42%) |
Dec 12, 2023 | 1.250 | 1.340 | 1.220 | 1.240 | 46,049 | -0.06(-4.62%) |
Dec 11, 2023 | 1.360 | 1.400 | 1.300 | 1.300 | 15,994 | -0.06(-4.41%) |
Dec 08, 2023 | 1.350 | 1.397 | 1.345 | 1.360 | 12,515 | +0.02(+1.49%) |
Dec 07, 2023 | 1.500 | 1.500 | 1.340 | 1.340 | 38,707 | -0.13(-8.84%) |
Dec 06, 2023 | 1.500 | 1.500 | 1.430 | 1.470 | 32,286 | +0.02(+1.38%) |
Dec 05, 2023 | 1.470 | 1.500 | 1.410 | 1.450 | 25,025 | -0.02(-1.36%) |
Dec 04, 2023 | 1.500 | 1.500 | 1.428 | 1.470 | 26,408 | +0.00(+0.00%) |