Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.200 | 1.235 | 1.170 | 1.170 | 15,471 | +0.00(+0.00%) |
Feb 28, 2024 | 1.210 | 1.270 | 1.170 | 1.170 | 5,635 | -0.03(-2.50%) |
Feb 27, 2024 | 1.260 | 1.260 | 1.170 | 1.200 | 20,767 | +0.01(+0.84%) |
Feb 26, 2024 | 1.240 | 1.255 | 1.180 | 1.190 | 15,682 | +0.01(+0.85%) |
Feb 23, 2024 | 1.200 | 1.260 | 1.160 | 1.180 | 73,665 | -0.05(-4.07%) |
Feb 22, 2024 | 1.320 | 1.330 | 1.230 | 1.230 | 12,233 | -0.07(-5.38%) |
Feb 21, 2024 | 1.320 | 1.360 | 1.280 | 1.300 | 30,570 | -0.06(-4.41%) |
Feb 20, 2024 | 1.550 | 1.560 | 1.330 | 1.360 | 91,295 | -0.37(-21.39%) |
Feb 16, 2024 | 1.290 | 1.730 | 1.260 | 1.730 | 236,316 | +0.50(+40.65%) |
Feb 15, 2024 | 1.160 | 1.300 | 1.160 | 1.230 | 69,676 | +0.04(+3.80%) |
Feb 14, 2024 | 1.250 | 1.280 | 1.090 | 1.185 | 55,755 | -0.04(-3.27%) |
Feb 13, 2024 | 1.210 | 1.225 | 1.210 | 1.225 | 2,859 | -0.05(-3.92%) |
Feb 12, 2024 | 1.234 | 1.319 | 1.234 | 1.275 | 3,330 | -0.02(-1.16%) |
Feb 09, 2024 | 1.259 | 1.300 | 1.198 | 1.290 | 35,573 | +0.04(+3.28%) |
Feb 08, 2024 | 1.110 | 1.250 | 1.110 | 1.249 | 29,202 | +0.10(+8.61%) |
Feb 07, 2024 | 1.170 | 1.230 | 1.130 | 1.150 | 3,282 | -0.11(-8.72%) |
Feb 06, 2024 | 1.130 | 1.260 | 1.080 | 1.260 | 30,761 | +0.11(+9.56%) |
Feb 05, 2024 | 1.140 | 1.256 | 1.120 | 1.150 | 3,759 | -0.03(-2.54%) |
Feb 02, 2024 | 1.230 | 1.250 | 1.170 | 1.180 | 5,213 | -0.06(-5.18%) |
Feb 01, 2024 | 1.300 | 1.320 | 1.200 | 1.244 | 3,902 | -0.04(-2.77%) |
Jan 31, 2024 | 1.270 | 1.301 | 1.250 | 1.280 | 4,653 | -0.05(-3.76%) |
Jan 30, 2024 | 1.300 | 1.330 | 1.250 | 1.330 | 12,345 | +0.01(+0.76%) |
Jan 29, 2024 | 1.240 | 1.320 | 1.220 | 1.320 | 31,994 | +0.13(+10.92%) |
Jan 26, 2024 | 1.181 | 1.193 | 1.180 | 1.190 | 2,926 | +0.00(+0.00%) |
Jan 25, 2024 | 1.244 | 1.260 | 1.168 | 1.190 | 6,432 | -0.06(-4.82%) |
Jan 24, 2024 | 1.270 | 1.290 | 1.220 | 1.250 | 11,445 | +0.00(+0.02%) |
Jan 23, 2024 | 1.230 | 1.350 | 1.230 | 1.250 | 19,077 | +0.02(+1.63%) |
Jan 22, 2024 | 1.190 | 1.231 | 1.110 | 1.230 | 22,130 | +0.06(+5.13%) |
Jan 19, 2024 | 1.030 | 1.223 | 1.030 | 1.170 | 82,815 | +0.12(+11.96%) |
Jan 18, 2024 | 1.140 | 1.140 | 1.020 | 1.045 | 23,000 | -0.04(-3.24%) |
Jan 17, 2024 | 1.150 | 1.150 | 1.050 | 1.080 | 35,037 | -0.07(-6.09%) |
Jan 16, 2024 | 1.080 | 1.168 | 1.088 | 1.150 | 57,091 | +0.07(+6.48%) |
Jan 12, 2024 | 1.030 | 1.230 | 1.000 | 1.080 | 72,162 | +0.03(+2.86%) |
Jan 11, 2024 | 1.200 | 1.220 | 1.000 | 1.050 | 106,419 | -0.17(-13.58%) |
Jan 10, 2024 | 1.230 | 1.230 | 1.200 | 1.215 | 24,335 | -0.03(-2.80%) |
Jan 09, 2024 | 1.260 | 1.260 | 1.220 | 1.250 | 19,240 | -0.01(-0.79%) |
Jan 08, 2024 | 1.250 | 1.300 | 1.210 | 1.260 | 48,569 | -0.05(-3.82%) |
Jan 05, 2024 | 1.370 | 1.370 | 1.310 | 1.310 | 34,588 | -0.10(-7.09%) |
Jan 04, 2024 | 1.420 | 1.420 | 1.320 | 1.410 | 41,968 | -0.02(-1.40%) |
Jan 03, 2024 | 1.400 | 1.440 | 1.380 | 1.430 | 16,385 | -0.02(-1.38%) |
Jan 02, 2024 | 1.450 | 1.510 | 1.400 | 1.450 | 37,316 | -0.02(-1.36%) |
Dec 29, 2023 | 1.440 | 1.590 | 1.360 | 1.470 | 257,872 | +0.09(+6.52%) |
Dec 28, 2023 | 1.300 | 1.440 | 1.294 | 1.380 | 25,407 | +0.01(+0.73%) |
Dec 27, 2023 | 1.400 | 1.400 | 1.350 | 1.370 | 12,996 | -0.05(-3.52%) |
Dec 26, 2023 | 1.360 | 1.450 | 1.360 | 1.420 | 10,657 | +0.06(+4.50%) |
Dec 22, 2023 | 1.400 | 1.450 | 1.350 | 1.359 | 12,793 | -0.09(-6.29%) |
Dec 21, 2023 | 1.410 | 1.520 | 1.390 | 1.450 | 25,296 | -0.01(-0.68%) |
Dec 20, 2023 | 1.520 | 1.521 | 1.450 | 1.460 | 9,823 | -0.11(-7.01%) |
Dec 19, 2023 | 1.530 | 1.680 | 1.509 | 1.570 | 21,812 | +0.12(+8.27%) |
Dec 18, 2023 | 1.470 | 1.510 | 1.403 | 1.450 | 4,747 | -0.05(-3.33%) |
Dec 15, 2023 | 1.450 | 1.645 | 1.400 | 1.500 | 13,954 | +0.11(+7.91%) |
Dec 14, 2023 | 1.450 | 1.520 | 1.390 | 1.390 | 11,330 | -0.06(-4.14%) |
Dec 13, 2023 | 1.540 | 1.570 | 1.400 | 1.450 | 23,982 | -0.07(-4.61%) |
Dec 12, 2023 | 1.469 | 1.575 | 1.469 | 1.520 | 2,249 | -0.11(-6.75%) |
Dec 11, 2023 | 1.720 | 1.720 | 1.410 | 1.630 | 33,076 | -0.10(-5.64%) |
Dec 08, 2023 | 1.580 | 1.751 | 1.500 | 1.728 | 38,371 | +0.14(+8.78%) |
Dec 07, 2023 | 1.650 | 1.690 | 1.450 | 1.588 | 11,451 | -0.11(-6.59%) |
Dec 06, 2023 | 1.450 | 1.713 | 1.380 | 1.700 | 105,726 | +0.25(+17.24%) |
Dec 05, 2023 | 1.420 | 1.450 | 1.350 | 1.450 | 8,330 | -0.02(-1.36%) |
Dec 04, 2023 | 1.340 | 1.470 | 1.280 | 1.470 | 44,971 | +0.15(+11.36%) |