Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 2.060 | 2.160 | 2.030 | 2.140 | 69,039 | +0.06(+2.88%) |
Feb 28, 2024 | 1.960 | 2.160 | 1.920 | 2.080 | 100,204 | +0.10(+5.05%) |
Feb 27, 2024 | 1.890 | 2.153 | 1.820 | 1.980 | 222,763 | +0.14(+7.61%) |
Feb 26, 2024 | 1.880 | 1.910 | 1.784 | 1.840 | 27,168 | -0.04(-2.13%) |
Feb 23, 2024 | 1.890 | 1.950 | 1.830 | 1.880 | 28,207 | +0.05(+2.73%) |
Feb 22, 2024 | 1.880 | 1.905 | 1.830 | 1.830 | 117,632 | -0.06(-3.17%) |
Feb 21, 2024 | 1.840 | 1.900 | 1.820 | 1.890 | 23,838 | +0.02(+1.07%) |
Feb 20, 2024 | 1.860 | 1.960 | 1.750 | 1.870 | 99,461 | -0.04(-2.09%) |
Feb 16, 2024 | 1.810 | 1.910 | 1.731 | 1.910 | 44,655 | +0.09(+4.95%) |
Feb 15, 2024 | 1.800 | 2.040 | 1.710 | 1.820 | 208,204 | -0.08(-4.21%) |
Feb 14, 2024 | 1.880 | 2.090 | 1.820 | 1.900 | 210,864 | -0.01(-0.52%) |
Feb 13, 2024 | 1.880 | 1.959 | 1.880 | 1.910 | 28,955 | -0.07(-3.54%) |
Feb 12, 2024 | 2.080 | 2.090 | 1.830 | 1.980 | 117,948 | -0.10(-4.81%) |
Feb 09, 2024 | 1.910 | 2.106 | 1.800 | 2.080 | 156,954 | +0.21(+11.23%) |
Feb 08, 2024 | 1.820 | 1.870 | 1.790 | 1.870 | 10,065 | +0.06(+3.31%) |
Feb 07, 2024 | 1.810 | 1.880 | 1.790 | 1.810 | 41,814 | -0.02(-1.36%) |
Feb 06, 2024 | 1.810 | 1.860 | 1.730 | 1.835 | 23,797 | +0.02(+1.38%) |
Feb 05, 2024 | 1.870 | 1.873 | 1.800 | 1.810 | 30,124 | -0.07(-3.72%) |
Feb 02, 2024 | 1.810 | 1.880 | 1.700 | 1.880 | 11,260 | +0.05(+2.73%) |
Feb 01, 2024 | 1.730 | 1.830 | 1.730 | 1.830 | 41,832 | +0.06(+3.39%) |
Jan 31, 2024 | 1.750 | 1.810 | 1.710 | 1.770 | 33,444 | +0.03(+2.02%) |
Jan 30, 2024 | 1.750 | 1.780 | 1.720 | 1.735 | 35,588 | -0.00(-0.29%) |
Jan 29, 2024 | 1.720 | 1.770 | 1.710 | 1.740 | 43,697 | -0.01(-0.57%) |
Jan 26, 2024 | 1.730 | 1.780 | 1.700 | 1.750 | 45,400 | -0.05(-2.78%) |
Jan 25, 2024 | 1.760 | 1.810 | 1.610 | 1.800 | 66,915 | +0.07(+4.05%) |
Jan 24, 2024 | 1.790 | 1.810 | 1.630 | 1.730 | 129,535 | +0.03(+1.76%) |
Jan 23, 2024 | 1.730 | 1.730 | 1.620 | 1.700 | 30,455 | +0.01(+0.59%) |
Jan 22, 2024 | 1.650 | 1.710 | 1.615 | 1.690 | 46,647 | +0.06(+3.68%) |
Jan 19, 2024 | 1.660 | 1.740 | 1.540 | 1.630 | 152,531 | -0.01(-0.31%) |
Jan 18, 2024 | 1.600 | 1.710 | 1.530 | 1.635 | 120,074 | +0.02(+1.55%) |
Jan 17, 2024 | 1.520 | 1.630 | 1.500 | 1.610 | 30,849 | +0.07(+4.55%) |
Jan 16, 2024 | 1.530 | 1.540 | 1.460 | 1.540 | 39,198 | +0.01(+0.65%) |
Jan 12, 2024 | 1.540 | 1.540 | 1.490 | 1.530 | 24,051 | +0.00(+0.00%) |
Jan 11, 2024 | 1.510 | 1.550 | 1.450 | 1.530 | 31,833 | +0.01(+0.66%) |
Jan 10, 2024 | 1.500 | 1.520 | 1.460 | 1.520 | 44,113 | -0.02(-1.30%) |
Jan 09, 2024 | 1.540 | 1.620 | 1.500 | 1.540 | 18,607 | +0.00(+0.00%) |
Jan 08, 2024 | 1.570 | 1.570 | 1.500 | 1.540 | 33,601 | -0.05(-3.14%) |
Jan 05, 2024 | 1.550 | 1.620 | 1.532 | 1.590 | 54,826 | +0.02(+0.95%) |
Jan 04, 2024 | 1.580 | 1.600 | 1.520 | 1.575 | 37,362 | +0.00(+0.32%) |
Jan 03, 2024 | 1.630 | 1.635 | 1.540 | 1.570 | 26,479 | -0.07(-4.27%) |
Jan 02, 2024 | 1.650 | 1.702 | 1.600 | 1.640 | 58,469 | -0.01(-0.61%) |
Dec 29, 2023 | 1.640 | 1.670 | 1.610 | 1.650 | 145,756 | +0.01(+0.61%) |
Dec 28, 2023 | 1.590 | 1.650 | 1.580 | 1.640 | 61,891 | +0.02(+1.23%) |
Dec 27, 2023 | 1.550 | 1.650 | 1.550 | 1.620 | 85,058 | +0.02(+1.25%) |
Dec 26, 2023 | 1.630 | 1.630 | 1.600 | 1.600 | 41,153 | -0.04(-2.44%) |
Dec 22, 2023 | 1.620 | 1.640 | 1.570 | 1.640 | 31,555 | +0.01(+0.61%) |
Dec 21, 2023 | 1.570 | 1.650 | 1.560 | 1.630 | 71,269 | +0.07(+4.49%) |
Dec 20, 2023 | 1.540 | 1.674 | 1.520 | 1.560 | 103,829 | +0.01(+0.65%) |
Dec 19, 2023 | 1.490 | 1.570 | 1.400 | 1.550 | 151,555 | +0.05(+3.33%) |
Dec 18, 2023 | 1.410 | 1.500 | 1.400 | 1.500 | 86,217 | +0.10(+7.14%) |
Dec 15, 2023 | 1.450 | 1.500 | 1.390 | 1.400 | 78,595 | -0.07(-4.76%) |
Dec 14, 2023 | 1.470 | 1.500 | 1.450 | 1.470 | 47,494 | +0.02(+1.38%) |
Dec 13, 2023 | 1.410 | 1.490 | 1.365 | 1.450 | 108,943 | +0.05(+3.57%) |
Dec 12, 2023 | 1.360 | 1.450 | 1.320 | 1.400 | 121,735 | +0.03(+2.19%) |
Dec 11, 2023 | 1.310 | 1.370 | 1.300 | 1.370 | 62,653 | +0.06(+4.58%) |
Dec 08, 2023 | 1.310 | 1.380 | 1.275 | 1.310 | 82,945 | -0.01(-0.76%) |
Dec 07, 2023 | 1.260 | 1.320 | 1.190 | 1.320 | 220,353 | +0.04(+2.72%) |
Dec 06, 2023 | 1.340 | 1.340 | 1.270 | 1.285 | 56,946 | -0.04(-2.65%) |
Dec 05, 2023 | 1.310 | 1.350 | 1.280 | 1.320 | 78,675 | +0.00(+0.00%) |
Dec 04, 2023 | 1.350 | 1.350 | 1.270 | 1.320 | 208,245 | -0.01(-0.75%) |