Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.470 | 1.520 | 1.430 | 1.450 | 30,285 | +0.01(+0.69%) |
Feb 28, 2024 | 1.560 | 1.615 | 1.420 | 1.440 | 109,230 | -0.16(-10.00%) |
Feb 27, 2024 | 1.630 | 1.690 | 1.480 | 1.600 | 228,289 | -0.04(-2.44%) |
Feb 26, 2024 | 1.630 | 1.691 | 1.570 | 1.640 | 80,363 | +0.00(+0.31%) |
Feb 23, 2024 | 1.700 | 1.700 | 1.610 | 1.635 | 40,034 | +0.02(+1.55%) |
Feb 22, 2024 | 1.690 | 1.720 | 1.600 | 1.610 | 44,637 | -0.09(-5.29%) |
Feb 21, 2024 | 1.750 | 1.750 | 1.670 | 1.700 | 39,312 | +0.02(+1.19%) |
Feb 20, 2024 | 1.750 | 1.750 | 1.640 | 1.680 | 42,519 | +0.03(+1.82%) |
Feb 16, 2024 | 1.660 | 1.725 | 1.630 | 1.650 | 20,369 | +0.02(+1.23%) |
Feb 15, 2024 | 1.610 | 1.706 | 1.610 | 1.630 | 7,051 | +0.01(+0.62%) |
Feb 14, 2024 | 1.590 | 1.740 | 1.590 | 1.620 | 11,328 | +0.03(+1.89%) |
Feb 13, 2024 | 1.620 | 1.620 | 1.590 | 1.590 | 8,203 | -0.09(-5.20%) |
Feb 12, 2024 | 1.600 | 1.701 | 1.600 | 1.677 | 10,411 | +0.05(+3.19%) |
Feb 09, 2024 | 1.590 | 1.640 | 1.560 | 1.625 | 6,011 | +0.06(+3.53%) |
Feb 08, 2024 | 1.600 | 1.660 | 1.560 | 1.570 | 5,815 | -0.08(-4.85%) |
Feb 07, 2024 | 1.584 | 1.690 | 1.581 | 1.650 | 18,324 | +0.00(+0.00%) |
Feb 06, 2024 | 1.590 | 1.710 | 1.535 | 1.650 | 38,132 | +0.08(+5.10%) |
Feb 05, 2024 | 1.680 | 1.680 | 1.510 | 1.570 | 48,144 | -0.10(-5.99%) |
Feb 02, 2024 | 1.690 | 1.690 | 1.590 | 1.670 | 59,905 | +0.01(+0.60%) |
Feb 01, 2024 | 1.620 | 1.714 | 1.580 | 1.660 | 45,330 | +0.11(+7.10%) |
Jan 31, 2024 | 1.660 | 1.720 | 1.530 | 1.550 | 94,534 | -0.18(-10.40%) |
Jan 30, 2024 | 1.670 | 1.770 | 1.670 | 1.730 | 15,848 | +0.02(+1.17%) |
Jan 29, 2024 | 1.640 | 1.750 | 1.540 | 1.710 | 57,522 | +0.13(+8.23%) |
Jan 26, 2024 | 1.560 | 1.680 | 1.550 | 1.580 | 81,885 | -0.01(-0.94%) |
Jan 25, 2024 | 1.450 | 1.650 | 1.400 | 1.595 | 132,097 | +0.11(+7.77%) |
Jan 24, 2024 | 1.430 | 1.643 | 1.400 | 1.480 | 434,189 | -0.24(-13.95%) |
Jan 23, 2024 | 1.480 | 1.750 | 1.480 | 1.720 | 392,338 | -0.13(-7.03%) |
Jan 22, 2024 | 2.050 | 2.050 | 1.750 | 1.850 | 191,490 | -0.16(-7.96%) |
Jan 19, 2024 | 2.080 | 2.090 | 1.920 | 2.010 | 106,035 | -0.02(-0.99%) |
Jan 18, 2024 | 2.040 | 2.090 | 1.950 | 2.030 | 57,522 | -0.01(-0.49%) |
Jan 17, 2024 | 2.000 | 2.060 | 1.790 | 2.040 | 123,029 | +0.08(+4.35%) |
Jan 16, 2024 | 2.070 | 2.090 | 1.920 | 1.955 | 107,212 | +0.01(+0.26%) |
Jan 12, 2024 | 1.890 | 2.030 | 1.773 | 1.950 | 54,545 | -0.02(-1.02%) |
Jan 11, 2024 | 2.090 | 2.136 | 1.860 | 1.970 | 124,678 | -0.12(-5.74%) |
Jan 10, 2024 | 2.270 | 2.270 | 2.040 | 2.090 | 77,501 | -0.09(-4.13%) |
Jan 09, 2024 | 2.400 | 2.400 | 2.007 | 2.180 | 179,055 | -0.12(-5.22%) |
Jan 08, 2024 | 2.400 | 2.580 | 2.234 | 2.300 | 256,501 | +0.05(+2.22%) |
Jan 05, 2024 | 1.880 | 2.290 | 1.852 | 2.250 | 282,491 | +0.43(+23.63%) |
Jan 04, 2024 | 1.710 | 1.820 | 1.679 | 1.820 | 98,016 | +0.15(+8.98%) |
Jan 03, 2024 | 1.700 | 1.720 | 1.650 | 1.670 | 61,290 | -0.02(-1.18%) |
Jan 02, 2024 | 1.570 | 1.707 | 1.570 | 1.690 | 50,591 | +0.07(+4.32%) |
Dec 29, 2023 | 1.580 | 1.620 | 1.572 | 1.620 | 57,769 | +0.04(+2.53%) |
Dec 28, 2023 | 1.600 | 1.650 | 1.580 | 1.580 | 141,423 | -0.02(-1.25%) |
Dec 27, 2023 | 1.540 | 1.613 | 1.520 | 1.600 | 80,585 | +0.01(+0.63%) |
Dec 26, 2023 | 1.620 | 1.620 | 1.535 | 1.590 | 49,806 | +0.00(+0.21%) |
Dec 22, 2023 | 1.600 | 1.620 | 1.580 | 1.587 | 25,445 | -0.00(-0.21%) |
Dec 21, 2023 | 1.550 | 1.640 | 1.550 | 1.590 | 30,011 | +0.08(+5.30%) |
Dec 20, 2023 | 1.610 | 1.620 | 1.460 | 1.510 | 131,325 | -0.09(-5.63%) |
Dec 19, 2023 | 1.600 | 1.610 | 1.580 | 1.600 | 59,531 | +0.02(+1.27%) |
Dec 18, 2023 | 1.590 | 1.600 | 1.564 | 1.580 | 19,110 | -0.01(-0.63%) |
Dec 15, 2023 | 1.560 | 1.610 | 1.559 | 1.590 | 51,920 | +0.01(+0.63%) |
Dec 14, 2023 | 1.530 | 1.640 | 1.530 | 1.580 | 74,914 | -0.04(-2.47%) |
Dec 13, 2023 | 1.600 | 1.651 | 1.520 | 1.620 | 216,140 | +0.07(+4.52%) |
Dec 12, 2023 | 1.520 | 1.620 | 1.510 | 1.550 | 18,847 | -0.02(-1.27%) |
Dec 11, 2023 | 1.590 | 1.610 | 1.521 | 1.570 | 15,815 | -0.03(-1.88%) |
Dec 08, 2023 | 1.580 | 1.630 | 1.550 | 1.600 | 33,642 | +0.02(+0.95%) |
Dec 07, 2023 | 1.680 | 1.680 | 1.560 | 1.585 | 37,556 | -0.04(-2.76%) |
Dec 06, 2023 | 1.620 | 1.700 | 1.560 | 1.630 | 59,034 | +0.02(+1.24%) |
Dec 05, 2023 | 1.700 | 1.700 | 1.570 | 1.610 | 47,497 | -0.07(-4.08%) |
Dec 04, 2023 | 1.660 | 1.710 | 1.610 | 1.678 | 59,472 | +0.05(+2.97%) |