Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.260 | 1.280 | 1.250 | 1.260 | 965,780 | +0.02(+1.61%) |
Feb 28, 2024 | 1.280 | 1.290 | 1.240 | 1.240 | 1,576,832 | -0.05(-3.88%) |
Feb 27, 2024 | 1.250 | 1.290 | 1.245 | 1.290 | 1,385,710 | +0.04(+3.20%) |
Feb 26, 2024 | 1.310 | 1.310 | 1.230 | 1.250 | 1,944,883 | -0.04(-3.10%) |
Feb 23, 2024 | 1.270 | 1.330 | 1.245 | 1.290 | 1,872,169 | +0.02(+1.57%) |
Feb 22, 2024 | 1.310 | 1.310 | 1.260 | 1.270 | 1,410,360 | -0.03(-2.31%) |
Feb 21, 2024 | 1.380 | 1.380 | 1.270 | 1.300 | 1,127,235 | +0.00(+0.00%) |
Feb 20, 2024 | 1.320 | 1.340 | 1.260 | 1.300 | 1,936,115 | -0.02(-1.52%) |
Feb 16, 2024 | 1.380 | 1.395 | 1.310 | 1.320 | 1,553,874 | -0.02(-1.49%) |
Feb 15, 2024 | 1.340 | 1.370 | 1.310 | 1.340 | 1,633,307 | +0.03(+2.29%) |
Feb 14, 2024 | 1.270 | 1.310 | 1.245 | 1.310 | 1,966,169 | +0.07(+5.65%) |
Feb 13, 2024 | 1.320 | 1.330 | 1.230 | 1.240 | 4,221,876 | -0.07(-5.34%) |
Feb 12, 2024 | 1.360 | 1.380 | 1.310 | 1.310 | 2,879,937 | -0.04(-2.96%) |
Feb 09, 2024 | 1.360 | 1.390 | 1.340 | 1.350 | 2,227,449 | -0.03(-2.17%) |
Feb 08, 2024 | 1.400 | 1.470 | 1.350 | 1.380 | 4,779,064 | -0.06(-4.17%) |
Feb 07, 2024 | 1.540 | 1.540 | 1.440 | 1.440 | 1,143,364 | -0.04(-2.70%) |
Feb 06, 2024 | 1.520 | 1.530 | 1.480 | 1.480 | 1,360,117 | -0.02(-1.33%) |
Feb 05, 2024 | 1.550 | 1.550 | 1.500 | 1.500 | 1,538,135 | -0.07(-4.46%) |
Feb 02, 2024 | 1.560 | 1.595 | 1.530 | 1.570 | 2,104,546 | -0.05(-3.09%) |
Feb 01, 2024 | 1.630 | 1.680 | 1.590 | 1.620 | 2,176,546 | +0.02(+1.25%) |
Jan 31, 2024 | 1.770 | 1.770 | 1.600 | 1.600 | 4,896,511 | -0.16(-9.09%) |
Jan 30, 2024 | 1.740 | 1.770 | 1.671 | 1.760 | 5,919,348 | +0.00(+0.00%) |
Jan 29, 2024 | 1.630 | 1.780 | 1.580 | 1.760 | 8,155,617 | +0.16(+10.00%) |
Jan 26, 2024 | 1.610 | 1.621 | 1.575 | 1.600 | 1,481,432 | +0.00(+0.00%) |
Jan 25, 2024 | 1.580 | 1.620 | 1.530 | 1.600 | 2,004,211 | +0.06(+3.90%) |
Jan 24, 2024 | 1.600 | 1.610 | 1.490 | 1.540 | 2,965,225 | -0.01(-0.65%) |
Jan 23, 2024 | 1.560 | 1.580 | 1.500 | 1.550 | 1,819,350 | +0.00(+0.00%) |
Jan 22, 2024 | 1.460 | 1.550 | 1.445 | 1.550 | 1,561,713 | +0.07(+4.73%) |
Jan 19, 2024 | 1.500 | 1.500 | 1.430 | 1.480 | 1,005,673 | +0.01(+0.68%) |
Jan 18, 2024 | 1.500 | 1.510 | 1.450 | 1.470 | 843,108 | +0.01(+0.68%) |
Jan 17, 2024 | 1.450 | 1.480 | 1.410 | 1.460 | 1,504,686 | +0.01(+0.69%) |
Jan 16, 2024 | 1.540 | 1.540 | 1.450 | 1.450 | 1,466,682 | -0.09(-5.84%) |
Jan 12, 2024 | 1.520 | 1.600 | 1.510 | 1.540 | 1,636,408 | +0.09(+6.21%) |
Jan 11, 2024 | 1.500 | 1.510 | 1.420 | 1.450 | 1,487,395 | -0.04(-2.68%) |
Jan 10, 2024 | 1.480 | 1.505 | 1.450 | 1.490 | 1,315,150 | +0.01(+0.68%) |
Jan 09, 2024 | 1.580 | 1.590 | 1.480 | 1.480 | 1,509,578 | -0.05(-3.27%) |
Jan 08, 2024 | 1.550 | 1.570 | 1.520 | 1.530 | 1,460,589 | -0.03(-1.92%) |
Jan 05, 2024 | 1.590 | 1.655 | 1.560 | 1.560 | 1,305,260 | -0.05(-3.11%) |
Jan 04, 2024 | 1.600 | 1.620 | 1.570 | 1.610 | 1,486,296 | +0.02(+1.26%) |
Jan 03, 2024 | 1.650 | 1.660 | 1.590 | 1.590 | 2,340,684 | -0.07(-4.22%) |
Jan 02, 2024 | 1.770 | 1.805 | 1.660 | 1.660 | 1,991,889 | -0.10(-5.68%) |
Dec 29, 2023 | 1.780 | 1.800 | 1.700 | 1.760 | 2,255,758 | -0.04(-2.22%) |
Dec 28, 2023 | 1.850 | 1.860 | 1.775 | 1.800 | 1,407,075 | -0.08(-4.26%) |
Dec 27, 2023 | 1.840 | 1.880 | 1.820 | 1.880 | 1,137,625 | +0.04(+2.17%) |
Dec 26, 2023 | 1.840 | 1.850 | 1.810 | 1.840 | 953,216 | +0.03(+1.66%) |
Dec 22, 2023 | 1.790 | 1.880 | 1.780 | 1.810 | 1,617,563 | +0.04(+2.26%) |
Dec 21, 2023 | 1.720 | 1.770 | 1.685 | 1.770 | 1,779,818 | +0.08(+4.73%) |
Dec 20, 2023 | 1.760 | 1.770 | 1.690 | 1.690 | 1,850,084 | -0.08(-4.52%) |
Dec 19, 2023 | 1.690 | 1.790 | 1.670 | 1.770 | 2,437,408 | +0.09(+5.36%) |
Dec 18, 2023 | 1.700 | 1.715 | 1.650 | 1.680 | 1,651,599 | -0.04(-2.33%) |
Dec 15, 2023 | 1.730 | 1.750 | 1.640 | 1.720 | 3,933,301 | -0.01(-0.58%) |
Dec 14, 2023 | 1.600 | 1.730 | 1.600 | 1.730 | 5,202,154 | +0.17(+10.90%) |
Dec 13, 2023 | 1.430 | 1.570 | 1.410 | 1.560 | 2,534,512 | +0.13(+9.09%) |
Dec 12, 2023 | 1.480 | 1.480 | 1.410 | 1.430 | 1,349,052 | -0.04(-2.72%) |
Dec 11, 2023 | 1.530 | 1.530 | 1.450 | 1.470 | 2,051,392 | -0.08(-5.16%) |
Dec 08, 2023 | 1.540 | 1.580 | 1.500 | 1.550 | 1,525,934 | -0.03(-1.90%) |
Dec 07, 2023 | 1.620 | 1.620 | 1.540 | 1.580 | 1,729,213 | -0.02(-1.25%) |
Dec 06, 2023 | 1.630 | 1.670 | 1.595 | 1.600 | 1,715,740 | -0.01(-0.62%) |
Dec 05, 2023 | 1.660 | 1.660 | 1.580 | 1.610 | 2,005,879 | -0.06(-3.59%) |
Dec 04, 2023 | 1.660 | 1.680 | 1.620 | 1.670 | 3,362,749 | -0.01(-0.60%) |