Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.650 | 1.690 | 1.610 | 1.660 | 223,617 | +0.01(+0.61%) |
Feb 28, 2024 | 1.570 | 1.700 | 1.570 | 1.650 | 332,206 | +0.07(+4.43%) |
Feb 27, 2024 | 1.660 | 1.684 | 1.570 | 1.580 | 204,538 | -0.06(-3.66%) |
Feb 26, 2024 | 1.550 | 1.660 | 1.535 | 1.640 | 166,265 | +0.08(+5.13%) |
Feb 23, 2024 | 1.500 | 1.610 | 1.500 | 1.560 | 119,656 | +0.03(+1.96%) |
Feb 22, 2024 | 1.540 | 1.560 | 1.500 | 1.530 | 121,372 | -0.01(-0.65%) |
Feb 21, 2024 | 1.580 | 1.590 | 1.500 | 1.540 | 93,842 | -0.03(-1.91%) |
Feb 20, 2024 | 1.530 | 1.600 | 1.500 | 1.570 | 278,268 | +0.04(+2.61%) |
Feb 16, 2024 | 1.570 | 1.590 | 1.520 | 1.530 | 132,649 | -0.06(-3.77%) |
Feb 15, 2024 | 1.570 | 1.639 | 1.534 | 1.590 | 204,391 | +0.00(+0.00%) |
Feb 14, 2024 | 1.620 | 1.620 | 1.450 | 1.590 | 541,864 | -0.03(-1.85%) |
Feb 13, 2024 | 1.370 | 1.900 | 1.350 | 1.620 | 3,416,855 | +0.31(+23.66%) |
Feb 12, 2024 | 1.280 | 1.360 | 1.270 | 1.310 | 319,493 | +0.04(+3.15%) |
Feb 09, 2024 | 1.240 | 1.280 | 1.240 | 1.270 | 64,370 | +0.02(+1.60%) |
Feb 08, 2024 | 1.240 | 1.280 | 1.240 | 1.250 | 92,005 | +0.00(+0.00%) |
Feb 07, 2024 | 1.270 | 1.310 | 1.240 | 1.250 | 169,770 | -0.04(-3.10%) |
Feb 06, 2024 | 1.310 | 1.310 | 1.250 | 1.290 | 155,441 | -0.01(-0.77%) |
Feb 05, 2024 | 1.290 | 1.305 | 1.260 | 1.300 | 85,229 | +0.00(+0.00%) |
Feb 02, 2024 | 1.230 | 1.300 | 1.230 | 1.300 | 119,361 | +0.04(+3.17%) |
Feb 01, 2024 | 1.220 | 1.270 | 1.210 | 1.260 | 48,169 | +0.04(+3.28%) |
Jan 31, 2024 | 1.230 | 1.260 | 1.220 | 1.220 | 90,788 | -0.03(-2.40%) |
Jan 30, 2024 | 1.280 | 1.280 | 1.230 | 1.250 | 53,297 | -0.02(-1.57%) |
Jan 29, 2024 | 1.250 | 1.290 | 1.180 | 1.270 | 129,641 | +0.04(+3.25%) |
Jan 26, 2024 | 1.150 | 1.250 | 1.150 | 1.230 | 141,109 | +0.10(+8.85%) |
Jan 25, 2024 | 1.150 | 1.150 | 1.130 | 1.130 | 68,612 | -0.02(-1.74%) |
Jan 24, 2024 | 1.190 | 1.190 | 1.150 | 1.150 | 97,008 | -0.02(-1.71%) |
Jan 23, 2024 | 1.120 | 1.190 | 1.110 | 1.170 | 169,909 | +0.06(+5.41%) |
Jan 22, 2024 | 1.160 | 1.160 | 1.100 | 1.110 | 132,058 | -0.04(-3.48%) |
Jan 19, 2024 | 1.150 | 1.170 | 1.100 | 1.150 | 129,001 | -0.02(-1.71%) |
Jan 18, 2024 | 1.180 | 1.180 | 1.150 | 1.170 | 85,594 | -0.02(-1.68%) |
Jan 17, 2024 | 1.220 | 1.230 | 1.151 | 1.190 | 120,068 | -0.03(-2.46%) |
Jan 16, 2024 | 1.270 | 1.280 | 1.200 | 1.220 | 144,748 | -0.06(-4.69%) |
Jan 12, 2024 | 1.280 | 1.300 | 1.270 | 1.280 | 88,037 | -0.01(-0.78%) |
Jan 11, 2024 | 1.320 | 1.320 | 1.280 | 1.290 | 100,094 | -0.03(-2.27%) |
Jan 10, 2024 | 1.330 | 1.350 | 1.255 | 1.320 | 249,308 | -0.02(-1.49%) |
Jan 09, 2024 | 1.360 | 1.360 | 1.320 | 1.340 | 66,844 | -0.01(-0.74%) |
Jan 08, 2024 | 1.340 | 1.370 | 1.320 | 1.350 | 118,345 | +0.01(+0.75%) |
Jan 05, 2024 | 1.370 | 1.370 | 1.340 | 1.340 | 67,562 | -0.03(-2.19%) |
Jan 04, 2024 | 1.340 | 1.370 | 1.340 | 1.370 | 106,209 | +0.00(+0.00%) |
Jan 03, 2024 | 1.350 | 1.380 | 1.340 | 1.370 | 74,553 | +0.01(+0.37%) |
Jan 02, 2024 | 1.380 | 1.400 | 1.320 | 1.365 | 146,574 | -0.02(-1.80%) |
Dec 29, 2023 | 1.410 | 1.450 | 1.390 | 1.390 | 413,912 | -0.03(-2.11%) |
Dec 28, 2023 | 1.400 | 1.470 | 1.400 | 1.420 | 198,896 | +0.00(+0.00%) |
Dec 27, 2023 | 1.360 | 1.460 | 1.330 | 1.420 | 289,937 | +0.07(+5.19%) |
Dec 26, 2023 | 1.400 | 1.410 | 1.350 | 1.350 | 273,780 | -0.07(-4.93%) |
Dec 22, 2023 | 1.420 | 1.450 | 1.410 | 1.420 | 203,054 | -0.01(-0.70%) |
Dec 21, 2023 | 1.430 | 1.450 | 1.400 | 1.430 | 82,836 | +0.02(+1.42%) |
Dec 20, 2023 | 1.400 | 1.490 | 1.380 | 1.410 | 186,073 | -0.01(-0.70%) |
Dec 19, 2023 | 1.430 | 1.460 | 1.390 | 1.420 | 191,502 | -0.02(-1.39%) |
Dec 18, 2023 | 1.480 | 1.530 | 1.440 | 1.440 | 182,023 | -0.08(-5.26%) |
Dec 15, 2023 | 1.430 | 1.550 | 1.371 | 1.520 | 205,436 | +0.09(+6.29%) |
Dec 14, 2023 | 1.480 | 1.490 | 1.380 | 1.430 | 130,329 | -0.02(-1.38%) |
Dec 13, 2023 | 1.450 | 1.480 | 1.330 | 1.450 | 182,304 | +0.00(+0.00%) |
Dec 12, 2023 | 1.550 | 1.560 | 1.450 | 1.450 | 140,415 | -0.11(-7.05%) |
Dec 11, 2023 | 1.590 | 1.598 | 1.560 | 1.560 | 244,246 | -0.06(-3.70%) |
Dec 08, 2023 | 1.470 | 1.630 | 1.460 | 1.620 | 165,327 | +0.14(+9.46%) |
Dec 07, 2023 | 1.510 | 1.550 | 1.470 | 1.480 | 107,467 | -0.07(-4.52%) |
Dec 06, 2023 | 1.500 | 1.600 | 1.500 | 1.550 | 126,779 | +0.03(+1.97%) |
Dec 05, 2023 | 1.650 | 1.650 | 1.470 | 1.520 | 145,529 | -0.15(-8.98%) |
Dec 04, 2023 | 1.610 | 1.740 | 1.600 | 1.670 | 237,528 | +0.03(+1.83%) |