Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.630 | 1.670 | 1.430 | 1.560 | 3,933 | +0.01(+0.68%) |
Feb 28, 2024 | 1.531 | 1.570 | 1.500 | 1.549 | 6,779 | -0.00(-0.04%) |
Feb 27, 2024 | 1.600 | 1.635 | 1.550 | 1.550 | 4,434 | +0.02(+1.31%) |
Feb 26, 2024 | 1.580 | 1.580 | 1.430 | 1.530 | 8,746 | -0.03(-1.92%) |
Feb 23, 2024 | 1.730 | 1.730 | 1.440 | 1.560 | 4,660 | +0.04(+2.63%) |
Feb 22, 2024 | 1.530 | 1.680 | 1.470 | 1.520 | 3,089 | -0.09(-5.59%) |
Feb 21, 2024 | 1.710 | 1.710 | 1.600 | 1.610 | 1,587 | -0.02(-1.53%) |
Feb 20, 2024 | 1.670 | 1.670 | 1.550 | 1.635 | 2,668 | -0.03(-2.10%) |
Feb 16, 2024 | 1.510 | 1.754 | 1.510 | 1.670 | 4,241 | +0.08(+5.03%) |
Feb 15, 2024 | 1.622 | 1.630 | 1.545 | 1.590 | 4,507 | -0.05(-3.05%) |
Feb 14, 2024 | 1.680 | 1.700 | 1.640 | 1.640 | 6,019 | -0.03(-1.80%) |
Feb 13, 2024 | 1.620 | 1.705 | 1.618 | 1.670 | 17,550 | -0.05(-2.91%) |
Feb 12, 2024 | 1.700 | 1.800 | 1.690 | 1.720 | 5,475 | +0.06(+3.88%) |
Feb 09, 2024 | 1.640 | 1.670 | 1.590 | 1.656 | 6,188 | +0.06(+3.48%) |
Feb 08, 2024 | 1.630 | 1.660 | 1.600 | 1.600 | 1,735 | +0.01(+0.31%) |
Feb 07, 2024 | 1.578 | 1.700 | 1.550 | 1.595 | 2,445 | +0.03(+2.24%) |
Feb 06, 2024 | 1.540 | 1.796 | 1.540 | 1.560 | 6,782 | -0.05(-3.10%) |
Feb 05, 2024 | 1.590 | 1.720 | 1.510 | 1.610 | 7,110 | -0.02(-1.53%) |
Feb 02, 2024 | 1.867 | 1.867 | 1.460 | 1.635 | 30,974 | -0.07(-4.39%) |
Feb 01, 2024 | 1.710 | 1.820 | 1.710 | 1.710 | 4,255 | +0.04(+2.40%) |
Jan 31, 2024 | 1.670 | 1.760 | 1.670 | 1.670 | 1,780 | -0.03(-1.76%) |
Jan 30, 2024 | 1.770 | 1.790 | 1.700 | 1.700 | 2,701 | +0.03(+1.80%) |
Jan 29, 2024 | 1.700 | 1.780 | 1.670 | 1.670 | 1,823 | +0.00(+0.00%) |
Jan 26, 2024 | 1.785 | 1.870 | 1.670 | 1.670 | 5,277 | -0.09(-5.12%) |
Jan 25, 2024 | 1.740 | 1.760 | 1.670 | 1.760 | 2,368 | -0.03(-1.66%) |
Jan 24, 2024 | 1.730 | 1.790 | 1.700 | 1.790 | 26,237 | +0.06(+3.47%) |
Jan 23, 2024 | 1.540 | 1.778 | 1.530 | 1.730 | 22,415 | +0.30(+20.97%) |
Jan 22, 2024 | 1.360 | 1.480 | 1.360 | 1.430 | 2,656 | +0.03(+2.15%) |
Jan 19, 2024 | 1.390 | 1.400 | 1.328 | 1.400 | 14,204 | +0.01(+0.71%) |
Jan 18, 2024 | 1.520 | 1.520 | 1.390 | 1.390 | 2,306 | -0.10(-6.71%) |
Jan 17, 2024 | 1.534 | 1.534 | 1.490 | 1.490 | 14,021 | -0.07(-4.49%) |
Jan 16, 2024 | 1.580 | 1.610 | 1.505 | 1.560 | 18,693 | -0.05(-3.11%) |
Jan 12, 2024 | 1.720 | 1.760 | 1.554 | 1.610 | 38,555 | -0.14(-8.00%) |
Jan 11, 2024 | 1.810 | 1.890 | 1.750 | 1.750 | 6,962 | -0.14(-7.41%) |
Jan 10, 2024 | 1.910 | 1.960 | 1.870 | 1.890 | 2,183 | +0.02(+1.06%) |
Jan 09, 2024 | 1.910 | 1.940 | 1.870 | 1.870 | 6,643 | -0.02(-1.16%) |
Jan 08, 2024 | 1.830 | 1.980 | 1.830 | 1.892 | 8,104 | -0.03(-1.43%) |
Jan 05, 2024 | 1.890 | 1.935 | 1.890 | 1.919 | 2,612 | -0.04(-2.07%) |
Jan 04, 2024 | 1.910 | 1.999 | 1.845 | 1.960 | 18,394 | +0.07(+3.70%) |
Jan 03, 2024 | 1.880 | 1.890 | 1.836 | 1.890 | 8,541 | +0.01(+0.53%) |
Jan 02, 2024 | 1.870 | 1.918 | 1.830 | 1.880 | 4,777 | +0.08(+4.74%) |
Dec 29, 2023 | 1.840 | 1.920 | 1.780 | 1.795 | 17,729 | -0.04(-2.44%) |
Dec 28, 2023 | 1.970 | 2.005 | 1.750 | 1.840 | 34,490 | -0.13(-6.60%) |
Dec 27, 2023 | 1.830 | 2.061 | 1.830 | 1.970 | 33,706 | -0.00(-0.04%) |
Dec 26, 2023 | 1.840 | 1.994 | 1.840 | 1.971 | 26,457 | +0.10(+5.39%) |
Dec 22, 2023 | 1.640 | 2.000 | 1.640 | 1.870 | 66,606 | +0.16(+9.36%) |
Dec 21, 2023 | 1.640 | 1.730 | 1.630 | 1.710 | 9,831 | +0.04(+2.39%) |
Dec 20, 2023 | 1.749 | 1.780 | 1.530 | 1.670 | 42,432 | +0.15(+9.87%) |
Dec 19, 2023 | 1.360 | 1.550 | 1.309 | 1.520 | 14,464 | +0.14(+9.75%) |
Dec 18, 2023 | 1.540 | 1.580 | 1.370 | 1.385 | 23,527 | -0.12(-8.28%) |
Dec 15, 2023 | 1.820 | 1.950 | 1.500 | 1.510 | 73,093 | -0.30(-16.57%) |
Dec 14, 2023 | 1.460 | 1.860 | 1.460 | 1.810 | 114,477 | +0.41(+29.29%) |
Dec 13, 2023 | 1.290 | 1.438 | 1.271 | 1.400 | 16,726 | +0.08(+6.05%) |
Dec 12, 2023 | 1.640 | 1.640 | 1.165 | 1.320 | 139,623 | -0.25(-15.79%) |
Dec 11, 2023 | 1.560 | 1.670 | 1.560 | 1.568 | 21,002 | +0.01(+0.78%) |
Dec 08, 2023 | 1.440 | 1.619 | 1.363 | 1.556 | 39,811 | +0.11(+7.28%) |
Dec 07, 2023 | 1.420 | 1.500 | 1.350 | 1.450 | 44,515 | -0.05(-3.33%) |
Dec 06, 2023 | 1.180 | 1.690 | 1.100 | 1.500 | 243,079 | +0.32(+27.12%) |
Dec 05, 2023 | 1.140 | 1.230 | 1.120 | 1.180 | 22,877 | -0.03(-2.48%) |
Dec 04, 2023 | 1.290 | 1.300 | 1.080 | 1.210 | 194,081 | -0.01(-0.98%) |