Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.440 | 1.500 | 1.380 | 1.500 | 15,250 | +0.08(+5.63%) |
Feb 28, 2024 | 1.440 | 1.440 | 1.390 | 1.420 | 3,500 | +0.01(+0.71%) |
Feb 27, 2024 | 1.460 | 1.500 | 1.400 | 1.410 | 19,043 | -0.06(-4.08%) |
Feb 26, 2024 | 1.450 | 1.470 | 1.430 | 1.470 | 4,300 | +0.04(+2.80%) |
Feb 23, 2024 | 1.540 | 1.540 | 1.430 | 1.430 | 6,600 | -0.05(-3.38%) |
Feb 22, 2024 | 1.490 | 1.490 | 1.430 | 1.480 | 9,400 | +0.03(+2.07%) |
Feb 21, 2024 | 1.470 | 1.520 | 1.420 | 1.450 | 9,000 | -0.03(-2.03%) |
Feb 20, 2024 | 1.470 | 1.510 | 1.450 | 1.480 | 7,970 | +0.01(+0.68%) |
Feb 15, 2024 | 1.470 | 0 | -0.01(-0.68%) | |||
Feb 14, 2024 | 1.450 | 1.500 | 1.450 | 1.480 | 3,800 | +0.03(+2.07%) |
Feb 13, 2024 | 1.460 | 1.470 | 1.400 | 1.450 | 3,625 | -0.01(-0.68%) |
Feb 12, 2024 | 1.510 | 1.520 | 1.460 | 1.460 | 13,928 | -0.02(-1.35%) |
Feb 09, 2024 | 1.460 | 1.570 | 1.440 | 1.480 | 25,017 | +0.00(+0.00%) |
Feb 08, 2024 | 1.540 | 1.540 | 1.440 | 1.480 | 22,527 | -0.09(-5.73%) |
Feb 07, 2024 | 1.540 | 1.590 | 1.540 | 1.570 | 30,700 | +0.03(+1.95%) |
Feb 06, 2024 | 1.570 | 1.640 | 1.450 | 1.540 | 27,223 | -0.03(-1.91%) |
Feb 05, 2024 | 1.490 | 1.680 | 1.470 | 1.570 | 30,589 | +0.07(+4.67%) |
Feb 02, 2024 | 1.550 | 1.580 | 1.480 | 1.500 | 446,120 | -0.08(-5.06%) |
Feb 01, 2024 | 1.620 | 1.640 | 1.480 | 1.580 | 109,095 | -0.05(-3.07%) |
Jan 31, 2024 | 1.680 | 1.700 | 1.620 | 1.630 | 25,920 | -0.02(-1.21%) |
Jan 30, 2024 | 1.600 | 1.650 | 1.510 | 1.650 | 121,757 | +0.15(+10.00%) |
Jan 29, 2024 | 1.810 | 1.810 | 1.500 | 1.500 | 217,937 | -0.33(-18.03%) |
Jan 26, 2024 | 1.840 | 1.840 | 1.800 | 1.830 | 4,100 | -0.01(-0.54%) |
Jan 25, 2024 | 1.870 | 1.890 | 1.830 | 1.840 | 2,700 | +0.01(+0.55%) |
Jan 24, 2024 | 1.860 | 1.860 | 1.800 | 1.830 | 8,000 | -0.05(-2.66%) |
Jan 23, 2024 | 1.860 | 1.910 | 1.850 | 1.880 | 22,405 | +0.01(+0.53%) |
Jan 22, 2024 | 1.870 | 1.890 | 1.860 | 1.870 | 1,866 | -0.05(-2.60%) |
Jan 19, 2024 | 1.850 | 1.920 | 1.850 | 1.920 | 16,540 | +0.07(+3.78%) |
Jan 18, 2024 | 1.840 | 1.860 | 1.840 | 1.850 | 3,512 | +0.00(+0.00%) |
Jan 17, 2024 | 1.920 | 1.920 | 1.790 | 1.850 | 46,080 | +0.00(+0.00%) |
Jan 16, 2024 | 1.870 | 1.870 | 1.850 | 1.850 | 8,700 | -0.02(-1.07%) |
Jan 15, 2024 | 1.870 | 1.890 | 1.850 | 1.870 | 772 | -0.01(-0.53%) |
Jan 12, 2024 | 1.890 | 1.900 | 1.880 | 1.880 | 9,092 | +0.04(+2.17%) |
Jan 11, 2024 | 1.870 | 1.870 | 1.830 | 1.840 | 10,900 | -0.02(-1.08%) |
Jan 10, 2024 | 1.850 | 1.900 | 1.850 | 1.860 | 3,000 | -0.04(-2.11%) |
Jan 09, 2024 | 1.870 | 1.920 | 1.860 | 1.900 | 4,700 | +0.03(+1.60%) |
Jan 08, 2024 | 1.900 | 1.900 | 1.870 | 1.870 | 10,000 | -0.04(-2.09%) |
Jan 05, 2024 | 1.830 | 1.960 | 1.830 | 1.910 | 11,000 | +0.03(+1.60%) |
Jan 04, 2024 | 1.860 | 1.910 | 1.840 | 1.880 | 7,115 | +0.02(+1.08%) |
Jan 03, 2024 | 1.830 | 1.860 | 1.820 | 1.860 | 700 | -0.04(-2.11%) |
Jan 02, 2024 | 1.860 | 1.900 | 1.800 | 1.900 | 7,059 | +0.07(+3.83%) |
Dec 29, 2023 | 1.830 | 0 | +0.00(+0.00%) | |||
Dec 28, 2023 | 1.840 | 1.880 | 1.830 | 1.830 | 8,942 | -0.01(-0.54%) |
Dec 27, 2023 | 1.850 | 1.960 | 1.840 | 1.840 | 25,327 | -0.02(-1.08%) |
Dec 22, 2023 | 1.860 | 0 | -0.02(-1.06%) | |||
Dec 21, 2023 | 1.910 | 1.910 | 1.850 | 1.880 | 21,990 | +0.01(+0.53%) |
Dec 20, 2023 | 1.860 | 1.870 | 1.840 | 1.870 | 4,560 | +0.01(+0.54%) |
Dec 19, 2023 | 1.880 | 1.880 | 1.860 | 1.860 | 4,000 | -0.02(-1.06%) |
Dec 18, 2023 | 1.920 | 1.920 | 1.780 | 1.880 | 5,798 | -0.05(-2.59%) |
Dec 15, 2023 | 1.860 | 1.930 | 1.810 | 1.930 | 13,488 | +0.00(+0.00%) |
Dec 14, 2023 | 1.890 | 1.950 | 1.890 | 1.930 | 18,604 | +0.03(+1.58%) |
Dec 13, 2023 | 1.790 | 1.900 | 1.790 | 1.900 | 6,800 | +0.13(+7.34%) |
Dec 12, 2023 | 1.760 | 1.770 | 1.710 | 1.770 | 4,000 | -0.02(-1.12%) |
Dec 11, 2023 | 1.850 | 1.850 | 1.750 | 1.790 | 8,539 | -0.06(-3.24%) |
Dec 08, 2023 | 1.880 | 1.890 | 1.850 | 1.850 | 17,499 | -0.05(-2.63%) |
Dec 07, 2023 | 1.900 | 1.900 | 1.900 | 1.900 | 502 | -0.03(-1.55%) |
Dec 06, 2023 | 1.920 | 1.930 | 1.890 | 1.930 | 500 | +0.05(+2.66%) |
Dec 05, 2023 | 1.900 | 1.900 | 1.880 | 1.880 | 4,500 | -0.06(-3.09%) |
Dec 04, 2023 | 1.940 | 1.940 | 1.890 | 1.940 | 3,027 | +0.00(+0.00%) |