Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.300 | 1.380 | 1.292 | 1.320 | 1,113,710 | +0.05(+3.94%) |
Feb 28, 2024 | 1.330 | 1.330 | 1.270 | 1.270 | 816,338 | -0.03(-2.31%) |
Feb 27, 2024 | 1.300 | 1.340 | 1.270 | 1.300 | 966,956 | +0.03(+2.36%) |
Feb 26, 2024 | 1.350 | 1.350 | 1.270 | 1.270 | 1,113,050 | -0.07(-5.22%) |
Feb 23, 2024 | 1.250 | 1.360 | 1.200 | 1.340 | 1,426,886 | +0.07(+5.51%) |
Feb 22, 2024 | 1.400 | 1.400 | 1.250 | 1.270 | 1,088,162 | -0.05(-3.79%) |
Feb 21, 2024 | 1.400 | 1.400 | 1.315 | 1.320 | 950,062 | -0.02(-1.49%) |
Feb 20, 2024 | 1.390 | 1.430 | 1.320 | 1.340 | 1,263,156 | -0.09(-6.29%) |
Feb 16, 2024 | 1.470 | 1.500 | 1.420 | 1.430 | 1,170,916 | -0.02(-1.38%) |
Feb 15, 2024 | 1.470 | 1.490 | 1.430 | 1.450 | 552,223 | +0.00(+0.00%) |
Feb 14, 2024 | 1.420 | 1.480 | 1.390 | 1.450 | 553,299 | +0.02(+1.40%) |
Feb 13, 2024 | 1.450 | 1.490 | 1.392 | 1.430 | 704,292 | -0.06(-4.03%) |
Feb 12, 2024 | 1.450 | 1.520 | 1.450 | 1.490 | 832,920 | +0.04(+2.76%) |
Feb 09, 2024 | 1.470 | 1.490 | 1.440 | 1.450 | 541,624 | -0.03(-2.03%) |
Feb 08, 2024 | 1.470 | 1.510 | 1.443 | 1.480 | 889,464 | +0.04(+2.78%) |
Feb 07, 2024 | 1.460 | 1.480 | 1.385 | 1.440 | 1,051,978 | +0.06(+4.35%) |
Feb 06, 2024 | 1.490 | 1.500 | 1.360 | 1.380 | 1,774,672 | -0.12(-8.00%) |
Feb 05, 2024 | 1.620 | 1.620 | 1.460 | 1.500 | 1,434,135 | -0.16(-9.64%) |
Feb 02, 2024 | 1.670 | 1.680 | 1.590 | 1.660 | 718,743 | -0.05(-2.92%) |
Feb 01, 2024 | 1.730 | 1.750 | 1.640 | 1.710 | 999,011 | +0.01(+0.59%) |
Jan 31, 2024 | 1.800 | 1.830 | 1.690 | 1.700 | 1,116,584 | -0.10(-5.56%) |
Jan 30, 2024 | 1.910 | 1.917 | 1.790 | 1.800 | 975,100 | -0.10(-5.26%) |
Jan 29, 2024 | 1.830 | 1.910 | 1.770 | 1.900 | 956,522 | +0.07(+3.83%) |
Jan 26, 2024 | 1.830 | 1.880 | 1.800 | 1.830 | 488,935 | -0.02(-1.08%) |
Jan 25, 2024 | 1.830 | 1.870 | 1.790 | 1.850 | 543,501 | -0.01(-0.54%) |
Jan 24, 2024 | 1.910 | 1.950 | 1.810 | 1.860 | 731,156 | -0.02(-1.06%) |
Jan 23, 2024 | 1.780 | 1.910 | 1.780 | 1.880 | 1,755,166 | +0.10(+5.62%) |
Jan 22, 2024 | 1.910 | 1.940 | 1.740 | 1.780 | 2,132,029 | -0.14(-7.29%) |
Jan 19, 2024 | 1.980 | 2.000 | 1.880 | 1.920 | 1,711,545 | -0.08(-4.00%) |
Jan 18, 2024 | 2.030 | 2.110 | 1.980 | 2.000 | 1,013,159 | -0.06(-2.91%) |
Jan 17, 2024 | 2.020 | 2.135 | 2.000 | 2.060 | 1,127,398 | +0.02(+0.98%) |
Jan 16, 2024 | 2.020 | 2.040 | 1.960 | 2.040 | 1,399,868 | +0.00(+0.00%) |
Jan 12, 2024 | 2.060 | 2.110 | 2.030 | 2.040 | 1,400,620 | +0.00(+0.00%) |
Jan 11, 2024 | 2.100 | 2.100 | 1.941 | 2.040 | 1,789,378 | -0.07(-3.32%) |
Jan 10, 2024 | 2.080 | 2.240 | 2.055 | 2.110 | 2,598,094 | +0.02(+0.96%) |
Jan 09, 2024 | 2.010 | 2.120 | 1.980 | 2.090 | 1,531,022 | +0.06(+2.96%) |
Jan 08, 2024 | 1.990 | 2.140 | 1.940 | 2.030 | 1,909,997 | +0.06(+3.05%) |
Jan 05, 2024 | 1.880 | 2.020 | 1.875 | 1.970 | 1,140,770 | +0.05(+2.60%) |
Jan 04, 2024 | 1.940 | 1.975 | 1.880 | 1.920 | 921,963 | -0.03(-1.54%) |
Jan 03, 2024 | 2.010 | 2.020 | 1.930 | 1.950 | 1,611,929 | -0.09(-4.41%) |
Jan 02, 2024 | 2.000 | 2.090 | 1.950 | 2.040 | 1,699,007 | +0.04(+2.00%) |
Dec 29, 2023 | 2.190 | 2.190 | 1.980 | 2.000 | 3,210,711 | -0.21(-9.50%) |
Dec 28, 2023 | 2.290 | 2.450 | 2.165 | 2.210 | 3,350,820 | -0.09(-3.91%) |
Dec 27, 2023 | 2.440 | 2.500 | 2.280 | 2.300 | 4,883,792 | -0.25(-9.80%) |
Dec 26, 2023 | 2.040 | 2.610 | 1.990 | 2.550 | 11,689,754 | +0.51(+25.00%) |
Dec 22, 2023 | 1.920 | 2.110 | 1.920 | 2.040 | 2,042,510 | +0.09(+4.62%) |
Dec 21, 2023 | 1.950 | 1.985 | 1.910 | 1.950 | 720,866 | +0.03(+1.56%) |
Dec 20, 2023 | 1.900 | 2.010 | 1.860 | 1.920 | 1,857,025 | +0.06(+3.23%) |
Dec 19, 2023 | 1.870 | 1.960 | 1.860 | 1.860 | 1,106,789 | -0.02(-1.06%) |
Dec 18, 2023 | 1.940 | 1.958 | 1.840 | 1.880 | 1,234,773 | -0.07(-3.59%) |
Dec 15, 2023 | 1.970 | 1.995 | 1.890 | 1.950 | 1,689,313 | -0.01(-0.51%) |
Dec 14, 2023 | 2.020 | 2.200 | 1.950 | 1.960 | 2,992,846 | -0.04(-2.00%) |
Dec 13, 2023 | 1.940 | 2.030 | 1.860 | 2.000 | 1,517,019 | +0.03(+1.52%) |
Dec 12, 2023 | 1.920 | 1.980 | 1.865 | 1.970 | 819,605 | +0.04(+2.07%) |
Dec 11, 2023 | 1.920 | 1.950 | 1.890 | 1.930 | 814,856 | +0.01(+0.52%) |
Dec 08, 2023 | 1.820 | 1.950 | 1.820 | 1.920 | 741,189 | +0.07(+3.78%) |
Dec 07, 2023 | 1.930 | 1.930 | 1.815 | 1.850 | 1,059,873 | -0.05(-2.63%) |
Dec 06, 2023 | 2.000 | 2.070 | 1.880 | 1.900 | 2,189,386 | +0.04(+2.15%) |
Dec 05, 2023 | 1.980 | 2.040 | 1.830 | 1.860 | 1,742,418 | -0.12(-6.06%) |
Dec 04, 2023 | 1.880 | 2.080 | 1.840 | 1.980 | 3,023,333 | +0.08(+4.21%) |