Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.790 | 1.890 | 1.780 | 1.880 | 401,746 | +0.08(+4.44%) |
Feb 28, 2024 | 1.830 | 1.890 | 1.770 | 1.800 | 518,863 | -0.05(-2.70%) |
Feb 27, 2024 | 1.800 | 1.910 | 1.650 | 1.850 | 696,826 | +0.11(+6.32%) |
Feb 26, 2024 | 1.830 | 1.860 | 1.590 | 1.740 | 541,766 | -0.07(-3.87%) |
Feb 23, 2024 | 1.570 | 1.850 | 1.550 | 1.810 | 348,529 | +0.24(+15.29%) |
Feb 22, 2024 | 1.500 | 1.650 | 1.470 | 1.570 | 343,246 | +0.06(+3.97%) |
Feb 21, 2024 | 1.500 | 1.580 | 1.490 | 1.510 | 287,231 | -0.02(-1.31%) |
Feb 20, 2024 | 1.550 | 1.552 | 1.490 | 1.530 | 171,939 | +0.02(+1.32%) |
Feb 16, 2024 | 1.470 | 1.520 | 1.430 | 1.510 | 153,558 | +0.03(+2.03%) |
Feb 15, 2024 | 1.480 | 1.535 | 1.440 | 1.480 | 223,304 | -0.02(-1.33%) |
Feb 14, 2024 | 1.510 | 1.570 | 1.480 | 1.500 | 243,001 | +0.02(+1.35%) |
Feb 13, 2024 | 1.470 | 1.510 | 1.450 | 1.480 | 103,691 | -0.04(-2.63%) |
Feb 12, 2024 | 1.570 | 1.620 | 1.520 | 1.520 | 117,360 | -0.03(-1.94%) |
Feb 09, 2024 | 1.540 | 1.550 | 1.510 | 1.550 | 150,392 | +0.01(+0.65%) |
Feb 08, 2024 | 1.520 | 1.550 | 1.500 | 1.540 | 257,987 | -0.01(-0.65%) |
Feb 07, 2024 | 1.500 | 1.550 | 1.470 | 1.550 | 86,884 | +0.05(+3.33%) |
Feb 06, 2024 | 1.540 | 1.540 | 1.470 | 1.500 | 128,112 | -0.01(-0.66%) |
Feb 05, 2024 | 1.480 | 1.530 | 1.450 | 1.510 | 74,438 | +0.00(+0.00%) |
Feb 02, 2024 | 1.490 | 1.510 | 1.440 | 1.510 | 76,146 | +0.01(+0.67%) |
Feb 01, 2024 | 1.550 | 1.550 | 1.480 | 1.500 | 123,968 | -0.02(-1.32%) |
Jan 31, 2024 | 1.470 | 1.530 | 1.470 | 1.520 | 284,502 | +0.01(+0.66%) |
Jan 30, 2024 | 1.500 | 1.520 | 1.470 | 1.510 | 202,133 | +0.02(+1.34%) |
Jan 29, 2024 | 1.470 | 1.510 | 1.450 | 1.490 | 197,857 | -0.01(-0.67%) |
Jan 26, 2024 | 1.390 | 1.500 | 1.370 | 1.500 | 158,632 | +0.09(+6.38%) |
Jan 25, 2024 | 1.380 | 1.445 | 1.340 | 1.410 | 273,804 | +0.05(+3.68%) |
Jan 24, 2024 | 1.410 | 1.410 | 1.340 | 1.360 | 192,361 | -0.01(-0.73%) |
Jan 23, 2024 | 1.330 | 1.400 | 1.290 | 1.370 | 369,459 | +0.05(+3.79%) |
Jan 22, 2024 | 1.310 | 1.390 | 1.280 | 1.320 | 307,182 | +0.03(+2.33%) |
Jan 19, 2024 | 1.330 | 1.330 | 1.250 | 1.290 | 147,071 | -0.06(-4.44%) |
Jan 18, 2024 | 1.300 | 1.405 | 1.300 | 1.350 | 208,184 | +0.01(+0.75%) |
Jan 17, 2024 | 1.450 | 1.460 | 1.300 | 1.340 | 274,375 | -0.13(-8.84%) |
Jan 16, 2024 | 1.500 | 1.520 | 1.400 | 1.470 | 64,044 | -0.06(-3.92%) |
Jan 12, 2024 | 1.520 | 1.530 | 1.490 | 1.530 | 130,066 | +0.01(+0.66%) |
Jan 11, 2024 | 1.520 | 1.520 | 1.450 | 1.520 | 81,548 | +0.00(+0.00%) |
Jan 10, 2024 | 1.430 | 1.520 | 1.360 | 1.520 | 173,931 | +0.03(+2.01%) |
Jan 09, 2024 | 1.510 | 1.520 | 1.470 | 1.490 | 111,457 | -0.02(-1.32%) |
Jan 08, 2024 | 1.500 | 1.560 | 1.480 | 1.510 | 73,898 | -0.03(-1.95%) |
Jan 05, 2024 | 1.560 | 1.560 | 1.480 | 1.540 | 215,178 | -0.01(-0.65%) |
Jan 04, 2024 | 1.500 | 1.570 | 1.500 | 1.550 | 293,573 | +0.01(+0.65%) |
Jan 03, 2024 | 1.520 | 1.540 | 1.340 | 1.540 | 219,824 | +0.00(+0.00%) |
Jan 02, 2024 | 1.500 | 1.550 | 1.465 | 1.540 | 47,784 | +0.04(+2.67%) |
Dec 29, 2023 | 1.520 | 1.530 | 1.460 | 1.500 | 129,452 | -0.05(-3.23%) |
Dec 28, 2023 | 1.620 | 1.640 | 1.480 | 1.550 | 218,054 | -0.07(-4.32%) |
Dec 27, 2023 | 1.520 | 1.620 | 1.480 | 1.620 | 336,053 | +0.11(+7.28%) |
Dec 26, 2023 | 1.580 | 1.580 | 1.450 | 1.510 | 100,889 | +0.01(+0.67%) |
Dec 22, 2023 | 1.430 | 1.520 | 1.420 | 1.500 | 67,911 | +0.08(+5.63%) |
Dec 21, 2023 | 1.500 | 1.530 | 1.410 | 1.420 | 56,311 | -0.05(-3.40%) |
Dec 20, 2023 | 1.360 | 1.470 | 1.310 | 1.470 | 136,288 | +0.07(+5.00%) |
Dec 19, 2023 | 1.340 | 1.420 | 1.310 | 1.400 | 237,955 | +0.06(+4.48%) |
Dec 18, 2023 | 1.450 | 1.545 | 1.340 | 1.340 | 191,914 | -0.12(-8.22%) |
Dec 15, 2023 | 1.430 | 1.470 | 1.380 | 1.460 | 244,073 | +0.04(+2.82%) |
Dec 14, 2023 | 1.530 | 1.540 | 1.400 | 1.420 | 184,744 | -0.06(-4.05%) |
Dec 13, 2023 | 1.470 | 1.550 | 1.460 | 1.480 | 185,812 | +0.00(+0.00%) |
Dec 12, 2023 | 1.540 | 1.540 | 1.410 | 1.480 | 149,271 | -0.03(-1.99%) |
Dec 11, 2023 | 1.570 | 1.670 | 1.510 | 1.510 | 655,722 | -0.08(-5.03%) |
Dec 08, 2023 | 1.540 | 1.610 | 1.485 | 1.590 | 315,458 | +0.04(+2.58%) |
Dec 07, 2023 | 1.560 | 1.628 | 1.510 | 1.550 | 582,507 | +0.03(+1.97%) |
Dec 06, 2023 | 1.600 | 1.643 | 1.480 | 1.520 | 158,140 | -0.11(-6.75%) |
Dec 05, 2023 | 1.580 | 1.690 | 1.580 | 1.630 | 161,350 | +0.03(+1.87%) |
Dec 04, 2023 | 1.620 | 1.620 | 1.510 | 1.600 | 181,239 | +0.02(+1.27%) |