Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.380 | 1.420 | 1.320 | 1.370 | 39,667 | -0.04(-2.84%) |
Feb 28, 2024 | 1.200 | 1.440 | 1.200 | 1.410 | 686,399 | +0.18(+14.63%) |
Feb 27, 2024 | 1.200 | 1.280 | 1.190 | 1.230 | 194,668 | -0.02(-1.60%) |
Feb 26, 2024 | 1.190 | 1.280 | 1.170 | 1.250 | 410,913 | +0.02(+1.63%) |
Feb 23, 2024 | 1.250 | 1.260 | 1.140 | 1.230 | 151,280 | -0.01(-0.81%) |
Feb 22, 2024 | 1.330 | 1.330 | 1.230 | 1.240 | 9,637 | -0.06(-4.62%) |
Feb 21, 2024 | 1.250 | 1.360 | 1.250 | 1.300 | 8,513 | -0.02(-1.52%) |
Feb 20, 2024 | 1.290 | 1.330 | 1.260 | 1.320 | 22,678 | +0.04(+3.13%) |
Feb 16, 2024 | 1.310 | 1.370 | 1.260 | 1.280 | 4,826 | -0.07(-5.19%) |
Feb 15, 2024 | 1.380 | 1.380 | 1.270 | 1.350 | 5,666 | +0.03(+2.27%) |
Feb 14, 2024 | 1.270 | 1.320 | 1.260 | 1.320 | 6,603 | +0.05(+3.94%) |
Feb 13, 2024 | 1.310 | 1.310 | 1.270 | 1.270 | 12,925 | -0.05(-3.79%) |
Feb 12, 2024 | 1.400 | 1.400 | 1.320 | 1.320 | 10,441 | -0.08(-5.71%) |
Feb 09, 2024 | 1.380 | 1.422 | 1.320 | 1.400 | 5,405 | +0.05(+3.70%) |
Feb 08, 2024 | 1.380 | 1.420 | 1.350 | 1.350 | 23,479 | -0.02(-1.46%) |
Feb 07, 2024 | 1.370 | 1.380 | 1.340 | 1.370 | 3,954 | +0.06(+4.58%) |
Feb 06, 2024 | 1.300 | 1.320 | 1.300 | 1.310 | 97,112 | -0.03(-2.24%) |
Feb 05, 2024 | 1.280 | 1.350 | 1.280 | 1.340 | 1,472 | -0.01(-0.74%) |
Feb 02, 2024 | 1.340 | 1.380 | 1.310 | 1.350 | 70,648 | -0.03(-2.17%) |
Feb 01, 2024 | 1.400 | 1.420 | 1.360 | 1.380 | 26,058 | +0.02(+1.47%) |
Jan 31, 2024 | 1.410 | 1.410 | 1.350 | 1.360 | 9,323 | -0.04(-2.86%) |
Jan 30, 2024 | 1.470 | 1.470 | 1.376 | 1.400 | 9,892 | -0.04(-2.78%) |
Jan 29, 2024 | 1.350 | 1.480 | 1.350 | 1.440 | 22,911 | +0.06(+4.35%) |
Jan 26, 2024 | 1.380 | 1.450 | 1.350 | 1.380 | 25,958 | -0.05(-3.50%) |
Jan 25, 2024 | 1.480 | 1.489 | 1.430 | 1.430 | 28,687 | -0.05(-3.38%) |
Jan 24, 2024 | 1.320 | 1.480 | 1.310 | 1.480 | 106,886 | +0.12(+8.82%) |
Jan 23, 2024 | 1.280 | 1.360 | 1.280 | 1.360 | 16,298 | +0.08(+6.25%) |
Jan 22, 2024 | 1.345 | 1.345 | 1.280 | 1.280 | 16,924 | -0.03(-2.29%) |
Jan 19, 2024 | 1.270 | 1.310 | 1.260 | 1.310 | 15,156 | +0.01(+0.77%) |
Jan 18, 2024 | 1.270 | 1.300 | 1.270 | 1.300 | 2,938 | +0.01(+0.78%) |
Jan 17, 2024 | 1.290 | 1.290 | 1.260 | 1.290 | 4,529 | +0.01(+0.78%) |
Jan 16, 2024 | 1.260 | 1.310 | 1.260 | 1.280 | 5,930 | -0.05(-3.76%) |
Jan 12, 2024 | 1.291 | 1.330 | 1.291 | 1.330 | 5,181 | -0.01(-0.75%) |
Jan 11, 2024 | 1.330 | 1.340 | 1.310 | 1.340 | 4,368 | +0.01(+0.75%) |
Jan 10, 2024 | 1.290 | 1.340 | 1.250 | 1.330 | 37,481 | +0.03(+1.92%) |
Jan 09, 2024 | 1.328 | 1.330 | 1.295 | 1.305 | 9,379 | -0.03(-1.88%) |
Jan 08, 2024 | 1.250 | 1.340 | 1.250 | 1.330 | 11,452 | +0.04(+3.10%) |
Jan 05, 2024 | 1.450 | 1.460 | 1.250 | 1.290 | 63,933 | -0.11(-7.86%) |
Jan 04, 2024 | 1.359 | 1.400 | 1.350 | 1.400 | 12,910 | +0.07(+5.26%) |
Jan 03, 2024 | 1.330 | 1.360 | 1.270 | 1.330 | 37,585 | +0.02(+1.53%) |
Jan 02, 2024 | 1.350 | 1.410 | 1.310 | 1.310 | 26,249 | -0.05(-3.68%) |
Dec 29, 2023 | 1.360 | 1.446 | 1.350 | 1.360 | 29,144 | -0.06(-4.23%) |
Dec 28, 2023 | 1.440 | 1.474 | 1.390 | 1.420 | 32,411 | -0.03(-2.07%) |
Dec 27, 2023 | 1.450 | 1.480 | 1.410 | 1.450 | 18,601 | +0.00(+0.00%) |
Dec 26, 2023 | 1.480 | 1.480 | 1.450 | 1.450 | 1,700 | -0.01(-0.68%) |
Dec 22, 2023 | 1.480 | 1.489 | 1.438 | 1.460 | 18,062 | -0.02(-1.35%) |
Dec 21, 2023 | 1.440 | 1.480 | 1.330 | 1.480 | 41,177 | +0.02(+1.37%) |
Dec 20, 2023 | 1.370 | 1.461 | 1.350 | 1.460 | 23,492 | +0.06(+4.29%) |
Dec 19, 2023 | 1.480 | 1.480 | 1.330 | 1.400 | 140,795 | -0.03(-2.10%) |
Dec 18, 2023 | 1.440 | 1.482 | 1.430 | 1.430 | 5,100 | -0.01(-0.69%) |
Dec 15, 2023 | 1.370 | 1.460 | 1.340 | 1.440 | 76,099 | +0.03(+2.13%) |
Dec 14, 2023 | 1.370 | 1.410 | 1.325 | 1.410 | 23,921 | +0.04(+2.92%) |
Dec 13, 2023 | 1.300 | 1.440 | 1.300 | 1.370 | 18,222 | +0.09(+7.03%) |
Dec 12, 2023 | 1.432 | 1.432 | 1.280 | 1.280 | 10,709 | -0.11(-7.91%) |
Dec 11, 2023 | 1.390 | 1.460 | 1.390 | 1.390 | 6,388 | -0.05(-3.47%) |
Dec 08, 2023 | 1.430 | 1.460 | 1.400 | 1.440 | 4,308 | +0.06(+4.34%) |
Dec 07, 2023 | 1.410 | 1.450 | 1.360 | 1.380 | 5,930 | -0.06(-4.16%) |
Dec 06, 2023 | 1.380 | 1.510 | 1.380 | 1.440 | 9,479 | +0.08(+5.87%) |
Dec 05, 2023 | 1.480 | 1.480 | 1.360 | 1.360 | 45,901 | -0.13(-8.72%) |
Dec 04, 2023 | 1.645 | 1.645 | 1.490 | 1.490 | 11,472 | -0.09(-5.70%) |