Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.720 | 1.730 | 1.650 | 1.720 | 2,452,469 | +0.02(+1.18%) |
Feb 28, 2024 | 1.920 | 1.920 | 1.650 | 1.700 | 2,942,252 | -0.24(-12.37%) |
Feb 27, 2024 | 1.980 | 2.025 | 1.920 | 1.940 | 1,403,204 | -0.04(-2.02%) |
Feb 26, 2024 | 1.990 | 2.055 | 1.890 | 1.980 | 3,504,987 | +0.10(+5.32%) |
Feb 23, 2024 | 1.830 | 1.930 | 1.740 | 1.880 | 6,022,699 | +0.06(+3.30%) |
Feb 22, 2024 | 1.600 | 1.910 | 1.580 | 1.820 | 11,284,676 | +0.21(+13.04%) |
Feb 21, 2024 | 1.690 | 1.720 | 1.580 | 1.610 | 4,824,206 | -0.09(-5.29%) |
Feb 20, 2024 | 1.790 | 1.790 | 1.690 | 1.700 | 1,300,058 | -0.10(-5.56%) |
Feb 16, 2024 | 1.860 | 1.870 | 1.790 | 1.800 | 976,319 | -0.07(-3.74%) |
Feb 15, 2024 | 1.810 | 1.870 | 1.800 | 1.870 | 2,073,155 | +0.08(+4.47%) |
Feb 14, 2024 | 1.770 | 1.805 | 1.745 | 1.790 | 1,055,275 | +0.06(+3.47%) |
Feb 13, 2024 | 1.740 | 1.770 | 1.690 | 1.730 | 2,053,014 | -0.08(-4.42%) |
Feb 12, 2024 | 1.690 | 1.830 | 1.680 | 1.810 | 1,783,012 | +0.13(+7.74%) |
Feb 09, 2024 | 1.650 | 1.700 | 1.600 | 1.680 | 1,519,282 | +0.02(+1.20%) |
Feb 08, 2024 | 1.650 | 1.680 | 1.610 | 1.660 | 677,129 | +0.02(+1.22%) |
Feb 07, 2024 | 1.680 | 1.690 | 1.590 | 1.640 | 3,038,284 | -0.01(-0.61%) |
Feb 06, 2024 | 1.640 | 1.690 | 1.620 | 1.650 | 1,687,467 | +0.00(+0.00%) |
Feb 05, 2024 | 1.630 | 1.660 | 1.570 | 1.650 | 1,697,324 | -0.04(-2.37%) |
Feb 02, 2024 | 1.740 | 1.750 | 1.660 | 1.690 | 964,389 | -0.06(-3.43%) |
Feb 01, 2024 | 1.750 | 1.780 | 1.710 | 1.750 | 1,656,224 | +0.03(+1.74%) |
Jan 31, 2024 | 1.780 | 1.840 | 1.720 | 1.720 | 1,568,873 | -0.08(-4.44%) |
Jan 30, 2024 | 1.790 | 1.820 | 1.785 | 1.800 | 967,699 | -0.02(-1.10%) |
Jan 29, 2024 | 1.940 | 1.940 | 1.770 | 1.820 | 2,306,820 | -0.09(-4.71%) |
Jan 26, 2024 | 1.850 | 1.920 | 1.800 | 1.910 | 3,895,796 | +0.10(+5.52%) |
Jan 25, 2024 | 1.780 | 1.830 | 1.770 | 1.810 | 1,251,730 | +0.05(+2.84%) |
Jan 24, 2024 | 1.790 | 1.860 | 1.750 | 1.760 | 1,486,178 | -0.01(-0.56%) |
Jan 23, 2024 | 1.730 | 1.805 | 1.730 | 1.770 | 1,326,248 | +0.02(+1.14%) |
Jan 22, 2024 | 1.680 | 1.790 | 1.680 | 1.750 | 1,667,507 | +0.09(+5.42%) |
Jan 19, 2024 | 1.530 | 1.690 | 1.510 | 1.660 | 8,885,419 | +0.16(+10.67%) |
Jan 18, 2024 | 1.510 | 1.540 | 1.452 | 1.500 | 1,238,332 | -0.03(-1.96%) |
Jan 17, 2024 | 1.570 | 1.580 | 1.495 | 1.530 | 1,214,351 | -0.07(-4.38%) |
Jan 16, 2024 | 1.640 | 1.640 | 1.570 | 1.600 | 1,470,662 | -0.07(-4.19%) |
Jan 12, 2024 | 1.720 | 1.760 | 1.650 | 1.670 | 1,519,701 | -0.02(-1.18%) |
Jan 11, 2024 | 1.710 | 1.735 | 1.670 | 1.690 | 1,362,919 | -0.06(-3.43%) |
Jan 10, 2024 | 1.710 | 1.765 | 1.700 | 1.750 | 1,778,677 | +0.00(+0.00%) |
Jan 09, 2024 | 1.660 | 1.810 | 1.610 | 1.750 | 4,216,180 | +0.08(+4.79%) |
Jan 08, 2024 | 1.740 | 1.740 | 1.650 | 1.670 | 1,032,470 | -0.03(-1.76%) |
Jan 05, 2024 | 1.660 | 1.755 | 1.650 | 1.700 | 2,683,216 | +0.05(+3.03%) |
Jan 04, 2024 | 1.630 | 1.700 | 1.625 | 1.650 | 1,229,068 | +0.01(+0.61%) |
Jan 03, 2024 | 1.750 | 1.750 | 1.605 | 1.640 | 3,419,037 | -0.13(-7.34%) |
Jan 02, 2024 | 1.830 | 1.880 | 1.745 | 1.770 | 2,380,816 | -0.05(-2.75%) |
Dec 29, 2023 | 1.860 | 1.890 | 1.815 | 1.820 | 1,479,736 | -0.06(-3.19%) |
Dec 28, 2023 | 1.850 | 1.900 | 1.840 | 1.880 | 1,519,716 | +0.01(+0.53%) |
Dec 27, 2023 | 1.850 | 1.910 | 1.830 | 1.870 | 1,101,660 | +0.04(+2.19%) |
Dec 26, 2023 | 1.840 | 1.860 | 1.800 | 1.830 | 1,230,529 | +0.00(+0.00%) |
Dec 22, 2023 | 1.860 | 1.870 | 1.810 | 1.830 | 1,431,760 | -0.01(-0.54%) |
Dec 21, 2023 | 1.840 | 1.889 | 1.800 | 1.840 | 2,081,485 | +0.04(+2.22%) |
Dec 20, 2023 | 1.850 | 1.950 | 1.770 | 1.800 | 5,251,221 | +0.12(+7.14%) |
Dec 19, 2023 | 1.720 | 1.720 | 1.640 | 1.680 | 1,798,934 | +0.00(+0.00%) |
Dec 18, 2023 | 1.680 | 1.695 | 1.610 | 1.680 | 3,770,581 | +0.02(+1.20%) |
Dec 15, 2023 | 1.780 | 1.790 | 1.650 | 1.660 | 8,964,156 | -0.09(-5.14%) |
Dec 14, 2023 | 1.750 | 1.810 | 1.730 | 1.750 | 4,147,018 | +0.06(+3.55%) |
Dec 13, 2023 | 1.600 | 1.705 | 1.570 | 1.690 | 2,450,564 | +0.09(+5.62%) |
Dec 12, 2023 | 1.680 | 1.700 | 1.590 | 1.600 | 2,552,378 | -0.06(-3.61%) |
Dec 11, 2023 | 1.670 | 1.696 | 1.615 | 1.660 | 3,533,943 | +0.01(+0.61%) |
Dec 08, 2023 | 1.500 | 1.700 | 1.500 | 1.650 | 5,246,797 | +0.12(+7.84%) |
Dec 07, 2023 | 1.480 | 1.555 | 1.460 | 1.530 | 2,529,820 | +0.04(+2.68%) |
Dec 06, 2023 | 1.540 | 1.570 | 1.490 | 1.490 | 1,626,621 | -0.01(-0.67%) |
Dec 05, 2023 | 1.550 | 1.550 | 1.490 | 1.500 | 1,538,475 | -0.04(-2.60%) |
Dec 04, 2023 | 1.580 | 1.600 | 1.520 | 1.540 | 2,135,927 | -0.04(-2.53%) |