Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.800 | 2.230 | 1.780 | 1.970 | 572,604 | +0.19(+10.67%) |
Feb 28, 2024 | 1.780 | 1.840 | 1.750 | 1.780 | 58,559 | -0.06(-3.52%) |
Feb 27, 2024 | 1.770 | 1.880 | 1.751 | 1.845 | 29,436 | -0.01(-0.27%) |
Feb 26, 2024 | 1.780 | 1.850 | 1.710 | 1.850 | 23,048 | +0.08(+4.52%) |
Feb 23, 2024 | 1.790 | 1.790 | 1.640 | 1.770 | 37,527 | +0.00(+0.00%) |
Feb 22, 2024 | 1.630 | 1.770 | 1.621 | 1.770 | 56,670 | +0.10(+5.99%) |
Feb 21, 2024 | 1.650 | 1.670 | 1.590 | 1.670 | 16,327 | +0.03(+1.83%) |
Feb 20, 2024 | 1.670 | 1.670 | 1.556 | 1.640 | 12,554 | +0.02(+1.23%) |
Feb 16, 2024 | 1.660 | 1.660 | 1.600 | 1.620 | 22,778 | -0.01(-0.61%) |
Feb 15, 2024 | 1.620 | 1.690 | 1.600 | 1.630 | 35,758 | +0.07(+4.49%) |
Feb 14, 2024 | 1.510 | 1.669 | 1.510 | 1.560 | 17,440 | +0.02(+0.97%) |
Feb 13, 2024 | 1.710 | 1.831 | 1.310 | 1.545 | 165,137 | -0.16(-9.12%) |
Feb 12, 2024 | 1.500 | 1.835 | 1.360 | 1.700 | 123,570 | +0.19(+12.58%) |
Feb 09, 2024 | 1.460 | 1.510 | 1.423 | 1.510 | 17,511 | +0.04(+2.72%) |
Feb 08, 2024 | 1.350 | 1.490 | 1.350 | 1.470 | 21,000 | +0.08(+6.14%) |
Feb 07, 2024 | 1.420 | 1.460 | 1.370 | 1.385 | 22,617 | -0.01(-1.07%) |
Feb 06, 2024 | 1.470 | 1.500 | 1.350 | 1.400 | 27,906 | +0.00(+0.00%) |
Feb 05, 2024 | 1.400 | 1.470 | 1.400 | 1.400 | 28,394 | -0.07(-4.98%) |
Feb 02, 2024 | 1.430 | 1.490 | 1.430 | 1.473 | 27,849 | +0.03(+1.96%) |
Feb 01, 2024 | 1.478 | 1.480 | 1.445 | 1.445 | 8,683 | -0.01(-1.03%) |
Jan 31, 2024 | 1.460 | 1.480 | 1.460 | 1.460 | 7,907 | -0.02(-1.35%) |
Jan 30, 2024 | 1.500 | 1.500 | 1.480 | 1.480 | 10,721 | -0.02(-1.33%) |
Jan 29, 2024 | 1.490 | 1.533 | 1.460 | 1.500 | 20,395 | +0.04(+2.74%) |
Jan 26, 2024 | 1.410 | 1.490 | 1.390 | 1.460 | 10,118 | +0.06(+4.29%) |
Jan 25, 2024 | 1.490 | 1.490 | 1.351 | 1.400 | 18,900 | +0.01(+0.86%) |
Jan 24, 2024 | 1.350 | 1.440 | 1.332 | 1.388 | 7,858 | +0.04(+3.20%) |
Jan 23, 2024 | 1.347 | 1.350 | 1.330 | 1.345 | 14,397 | +0.02(+1.89%) |
Jan 22, 2024 | 1.340 | 1.340 | 1.300 | 1.320 | 15,931 | -0.01(-0.75%) |
Jan 19, 2024 | 1.310 | 1.330 | 1.300 | 1.330 | 18,242 | -0.00(-0.37%) |
Jan 18, 2024 | 1.350 | 1.350 | 1.303 | 1.335 | 15,023 | -0.02(-1.11%) |
Jan 17, 2024 | 1.350 | 1.390 | 1.310 | 1.350 | 11,151 | +0.00(+0.02%) |
Jan 16, 2024 | 1.340 | 1.360 | 1.300 | 1.350 | 23,587 | +0.01(+0.72%) |
Jan 12, 2024 | 1.450 | 1.460 | 1.330 | 1.340 | 25,004 | -0.05(-3.60%) |
Jan 11, 2024 | 1.350 | 1.484 | 1.350 | 1.390 | 32,567 | +0.01(+0.72%) |
Jan 10, 2024 | 1.500 | 1.500 | 1.350 | 1.380 | 52,181 | -0.09(-5.80%) |
Jan 09, 2024 | 1.540 | 1.580 | 1.450 | 1.465 | 31,916 | -0.01(-1.01%) |
Jan 08, 2024 | 1.500 | 1.530 | 1.457 | 1.480 | 52,054 | -0.05(-3.26%) |
Jan 05, 2024 | 1.600 | 1.650 | 1.510 | 1.530 | 31,237 | -0.09(-5.27%) |
Jan 04, 2024 | 1.730 | 1.745 | 1.600 | 1.615 | 50,820 | -0.09(-5.56%) |
Jan 03, 2024 | 1.740 | 1.790 | 1.680 | 1.710 | 88,181 | -0.05(-2.84%) |
Jan 02, 2024 | 1.740 | 1.800 | 1.720 | 1.760 | 80,413 | +0.02(+1.15%) |
Dec 29, 2023 | 1.800 | 1.800 | 1.690 | 1.740 | 86,380 | -0.02(-1.15%) |
Dec 28, 2023 | 1.560 | 1.770 | 1.550 | 1.760 | 90,361 | +0.21(+13.57%) |
Dec 27, 2023 | 1.560 | 1.650 | 1.510 | 1.550 | 98,098 | +0.04(+2.65%) |
Dec 26, 2023 | 1.720 | 1.750 | 1.480 | 1.510 | 95,999 | -0.28(-15.64%) |
Dec 22, 2023 | 1.900 | 1.919 | 1.730 | 1.790 | 56,651 | -0.07(-3.76%) |
Dec 21, 2023 | 1.600 | 1.870 | 1.560 | 1.860 | 160,120 | +0.30(+19.25%) |
Dec 20, 2023 | 1.560 | 1.560 | 1.526 | 1.560 | 27,822 | -0.00(-0.02%) |
Dec 19, 2023 | 1.540 | 1.570 | 1.500 | 1.560 | 25,779 | +0.11(+7.96%) |
Dec 18, 2023 | 1.440 | 1.490 | 1.420 | 1.445 | 30,155 | +0.04(+2.48%) |
Dec 15, 2023 | 1.590 | 1.590 | 1.410 | 1.410 | 46,570 | -0.15(-9.62%) |
Dec 14, 2023 | 1.580 | 1.600 | 1.520 | 1.560 | 62,966 | +0.04(+2.63%) |
Dec 13, 2023 | 1.570 | 1.570 | 1.470 | 1.520 | 33,677 | +0.05(+3.40%) |
Dec 12, 2023 | 1.520 | 1.520 | 1.455 | 1.470 | 36,890 | +0.02(+1.47%) |
Dec 11, 2023 | 1.560 | 1.569 | 1.420 | 1.449 | 38,943 | -0.11(-7.13%) |
Dec 08, 2023 | 1.600 | 1.667 | 1.400 | 1.560 | 122,856 | -0.01(-0.64%) |
Dec 07, 2023 | 1.530 | 1.580 | 1.490 | 1.570 | 34,364 | +0.07(+4.67%) |
Dec 06, 2023 | 1.550 | 1.570 | 1.440 | 1.500 | 75,905 | -0.00(-0.01%) |
Dec 05, 2023 | 1.600 | 1.699 | 1.490 | 1.500 | 95,676 | -0.12(-7.41%) |
Dec 04, 2023 | 1.570 | 1.630 | 1.470 | 1.620 | 159,217 | +0.17(+11.72%) |