Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.480 | 1.490 | 1.460 | 1.465 | 23,250 | -0.02(-1.68%) |
Feb 28, 2024 | 1.480 | 1.490 | 1.450 | 1.490 | 25,814 | +0.01(+0.68%) |
Feb 27, 2024 | 1.450 | 1.490 | 1.420 | 1.480 | 51,237 | +0.03(+2.07%) |
Feb 26, 2024 | 1.520 | 1.520 | 1.430 | 1.450 | 34,994 | -0.01(-0.68%) |
Feb 23, 2024 | 1.500 | 1.500 | 1.440 | 1.460 | 22,533 | -0.00(-0.03%) |
Feb 22, 2024 | 1.510 | 1.510 | 1.450 | 1.460 | 37,926 | -0.06(-3.91%) |
Feb 21, 2024 | 1.520 | 1.520 | 1.480 | 1.520 | 34,570 | +0.04(+2.70%) |
Feb 20, 2024 | 1.480 | 1.500 | 1.450 | 1.480 | 56,563 | +0.02(+1.37%) |
Feb 16, 2024 | 1.450 | 1.480 | 1.416 | 1.460 | 47,115 | +0.00(+0.00%) |
Feb 15, 2024 | 1.470 | 1.470 | 1.410 | 1.460 | 29,411 | +0.01(+0.69%) |
Feb 14, 2024 | 1.440 | 1.450 | 1.400 | 1.450 | 21,666 | +0.02(+1.40%) |
Feb 13, 2024 | 1.510 | 1.510 | 1.402 | 1.430 | 50,942 | -0.06(-4.03%) |
Feb 12, 2024 | 1.440 | 1.505 | 1.430 | 1.490 | 70,751 | +0.05(+3.47%) |
Feb 09, 2024 | 1.440 | 1.440 | 1.400 | 1.440 | 34,966 | +0.01(+0.70%) |
Feb 08, 2024 | 1.420 | 1.430 | 1.380 | 1.430 | 56,759 | +0.03(+2.14%) |
Feb 07, 2024 | 1.420 | 1.420 | 1.360 | 1.400 | 66,343 | -0.01(-0.71%) |
Feb 06, 2024 | 1.420 | 1.420 | 1.370 | 1.410 | 33,490 | +0.01(+0.71%) |
Feb 05, 2024 | 1.430 | 1.450 | 1.390 | 1.400 | 56,556 | -0.03(-1.76%) |
Feb 02, 2024 | 1.430 | 1.459 | 1.390 | 1.425 | 88,984 | -0.05(-3.66%) |
Feb 01, 2024 | 1.470 | 1.486 | 1.420 | 1.479 | 52,832 | +0.01(+0.63%) |
Jan 31, 2024 | 1.470 | 1.480 | 1.440 | 1.470 | 22,670 | +0.01(+0.68%) |
Jan 30, 2024 | 1.470 | 1.475 | 1.430 | 1.460 | 23,962 | -0.02(-1.02%) |
Jan 29, 2024 | 1.410 | 1.480 | 1.410 | 1.475 | 30,697 | +0.05(+3.15%) |
Jan 26, 2024 | 1.410 | 1.440 | 1.400 | 1.430 | 23,312 | +0.03(+2.51%) |
Jan 25, 2024 | 1.410 | 1.420 | 1.390 | 1.395 | 28,808 | -0.00(-0.36%) |
Jan 24, 2024 | 1.410 | 1.410 | 1.380 | 1.400 | 29,282 | +0.00(+0.00%) |
Jan 23, 2024 | 1.410 | 1.410 | 1.390 | 1.400 | 19,149 | +0.00(+0.00%) |
Jan 22, 2024 | 1.380 | 1.400 | 1.354 | 1.400 | 60,223 | +0.03(+2.19%) |
Jan 19, 2024 | 1.390 | 1.398 | 1.320 | 1.370 | 106,036 | -0.01(-0.72%) |
Jan 18, 2024 | 1.380 | 1.400 | 1.370 | 1.380 | 42,395 | -0.02(-1.43%) |
Jan 17, 2024 | 1.430 | 1.430 | 1.380 | 1.400 | 68,452 | -0.04(-2.78%) |
Jan 16, 2024 | 1.500 | 1.500 | 1.425 | 1.440 | 58,600 | -0.03(-2.04%) |
Jan 12, 2024 | 1.500 | 1.520 | 1.420 | 1.470 | 167,046 | -0.03(-2.00%) |
Jan 11, 2024 | 1.600 | 1.600 | 1.480 | 1.500 | 97,782 | -0.09(-5.66%) |
Jan 10, 2024 | 1.600 | 1.600 | 1.530 | 1.590 | 111,489 | +0.04(+2.58%) |
Jan 09, 2024 | 1.570 | 1.570 | 1.520 | 1.550 | 259,012 | +0.05(+3.33%) |
Jan 08, 2024 | 1.440 | 1.500 | 1.400 | 1.500 | 74,688 | +0.06(+4.17%) |
Jan 05, 2024 | 1.440 | 1.440 | 1.400 | 1.440 | 34,815 | +0.01(+0.62%) |
Jan 04, 2024 | 1.410 | 1.440 | 1.410 | 1.431 | 29,437 | +0.00(+0.08%) |
Jan 03, 2024 | 1.450 | 1.470 | 1.410 | 1.430 | 30,882 | -0.03(-2.05%) |
Jan 02, 2024 | 1.430 | 1.460 | 1.420 | 1.460 | 73,750 | +0.07(+5.04%) |
Dec 29, 2023 | 1.410 | 1.440 | 1.377 | 1.390 | 46,200 | -0.06(-4.14%) |
Dec 28, 2023 | 1.430 | 1.450 | 1.401 | 1.450 | 60,964 | +0.03(+2.34%) |
Dec 27, 2023 | 1.430 | 1.430 | 1.380 | 1.417 | 42,566 | -0.00(-0.23%) |
Dec 26, 2023 | 1.420 | 1.430 | 1.390 | 1.420 | 97,872 | +0.01(+0.72%) |
Dec 22, 2023 | 1.380 | 1.420 | 1.360 | 1.410 | 113,926 | +0.02(+1.42%) |
Dec 21, 2023 | 1.380 | 1.390 | 1.310 | 1.390 | 32,094 | +0.06(+4.81%) |
Dec 20, 2023 | 1.390 | 1.390 | 1.310 | 1.326 | 28,133 | -0.06(-4.59%) |
Dec 19, 2023 | 1.400 | 1.400 | 1.360 | 1.390 | 30,848 | +0.00(+0.00%) |
Dec 18, 2023 | 1.390 | 1.440 | 1.368 | 1.390 | 85,125 | +0.01(+0.72%) |
Dec 15, 2023 | 1.370 | 1.380 | 1.350 | 1.380 | 9,367 | +0.01(+1.05%) |
Dec 14, 2023 | 1.360 | 1.380 | 1.330 | 1.366 | 23,973 | +0.03(+1.92%) |
Dec 13, 2023 | 1.320 | 1.350 | 1.300 | 1.340 | 40,415 | +0.02(+1.52%) |
Dec 12, 2023 | 1.300 | 1.320 | 1.260 | 1.320 | 51,425 | +0.03(+2.33%) |
Dec 11, 2023 | 1.320 | 1.320 | 1.290 | 1.290 | 32,841 | -0.05(-3.73%) |
Dec 08, 2023 | 1.310 | 1.360 | 1.310 | 1.340 | 19,547 | +0.01(+0.75%) |
Dec 07, 2023 | 1.360 | 1.370 | 1.330 | 1.330 | 58,065 | -0.04(-2.92%) |
Dec 06, 2023 | 1.380 | 1.390 | 1.360 | 1.370 | 21,841 | +0.01(+0.74%) |
Dec 05, 2023 | 1.400 | 1.400 | 1.360 | 1.360 | 37,994 | -0.06(-4.23%) |
Dec 04, 2023 | 1.350 | 1.420 | 1.350 | 1.420 | 78,412 | +0.09(+6.77%) |