Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.150 | 1.160 | 1.095 | 1.110 | 125,936 | -0.04(-3.48%) |
Feb 28, 2024 | 1.110 | 1.160 | 1.032 | 1.150 | 165,903 | +0.04(+3.60%) |
Feb 27, 2024 | 0.9700 | 1.140 | 0.9700 | 1.110 | 253,474 | +0.13(+12.74%) |
Feb 26, 2024 | 0.9800 | 1.010 | 0.9500 | 0.9846 | 256,261 | +0.03(+3.32%) |
Feb 23, 2024 | 1.020 | 1.021 | 0.9354 | 0.9530 | 213,780 | -0.06(-5.64%) |
Feb 22, 2024 | 1.010 | 1.030 | 1.000 | 1.010 | 88,711 | -0.02(-1.94%) |
Feb 21, 2024 | 1.070 | 1.070 | 1.010 | 1.030 | 118,604 | -0.01(-1.44%) |
Feb 20, 2024 | 1.130 | 1.130 | 1.030 | 1.045 | 80,390 | -0.07(-5.86%) |
Feb 16, 2024 | 1.150 | 1.150 | 1.080 | 1.110 | 43,344 | +0.01(+0.91%) |
Feb 15, 2024 | 1.160 | 1.160 | 1.080 | 1.100 | 210,454 | -0.02(-1.79%) |
Feb 14, 2024 | 1.210 | 1.280 | 1.110 | 1.120 | 455,015 | -0.08(-6.67%) |
Feb 13, 2024 | 1.200 | 1.210 | 1.160 | 1.200 | 28,759 | +0.00(+0.00%) |
Feb 12, 2024 | 1.210 | 1.239 | 1.180 | 1.200 | 66,290 | -0.01(-0.83%) |
Feb 09, 2024 | 1.240 | 1.253 | 1.150 | 1.210 | 151,440 | -0.01(-0.82%) |
Feb 08, 2024 | 1.210 | 1.230 | 1.190 | 1.220 | 78,148 | +0.00(+0.00%) |
Feb 07, 2024 | 1.230 | 1.260 | 1.210 | 1.220 | 44,408 | -0.01(-0.81%) |
Feb 06, 2024 | 1.250 | 1.260 | 1.210 | 1.230 | 110,137 | -0.02(-1.60%) |
Feb 05, 2024 | 1.270 | 1.300 | 1.210 | 1.250 | 43,270 | -0.06(-4.58%) |
Feb 02, 2024 | 1.280 | 1.360 | 1.200 | 1.310 | 179,591 | +0.11(+9.17%) |
Feb 01, 2024 | 1.300 | 1.304 | 1.190 | 1.200 | 618,406 | -0.10(-7.69%) |
Jan 31, 2024 | 1.390 | 1.400 | 1.269 | 1.300 | 219,106 | -0.05(-3.70%) |
Jan 30, 2024 | 1.360 | 1.390 | 1.334 | 1.350 | 105,677 | -0.01(-0.74%) |
Jan 29, 2024 | 1.320 | 1.360 | 1.320 | 1.360 | 82,888 | +0.06(+4.62%) |
Jan 26, 2024 | 1.300 | 1.300 | 1.280 | 1.300 | 39,200 | +0.00(+0.00%) |
Jan 25, 2024 | 1.340 | 1.350 | 1.290 | 1.300 | 73,368 | -0.01(-0.76%) |
Jan 24, 2024 | 1.350 | 1.410 | 1.290 | 1.310 | 221,833 | -0.03(-2.24%) |
Jan 23, 2024 | 1.350 | 1.390 | 1.310 | 1.340 | 96,406 | +0.01(+0.75%) |
Jan 22, 2024 | 1.340 | 1.370 | 1.320 | 1.330 | 95,796 | -0.01(-0.75%) |
Jan 19, 2024 | 1.420 | 1.420 | 1.280 | 1.340 | 228,440 | -0.10(-6.94%) |
Jan 18, 2024 | 1.520 | 1.520 | 1.420 | 1.440 | 136,763 | -0.08(-5.26%) |
Jan 17, 2024 | 1.450 | 1.530 | 1.420 | 1.520 | 112,458 | +0.06(+4.11%) |
Jan 16, 2024 | 1.550 | 1.610 | 1.410 | 1.460 | 159,227 | -0.06(-3.95%) |
Jan 12, 2024 | 1.600 | 1.600 | 1.480 | 1.520 | 62,622 | -0.02(-1.30%) |
Jan 11, 2024 | 1.730 | 1.730 | 1.450 | 1.540 | 272,289 | -0.12(-7.23%) |
Jan 10, 2024 | 1.670 | 1.930 | 1.640 | 1.660 | 409,794 | -0.03(-1.78%) |
Jan 09, 2024 | 1.540 | 1.750 | 1.518 | 1.690 | 389,123 | +0.19(+12.67%) |
Jan 08, 2024 | 1.340 | 1.563 | 1.340 | 1.500 | 200,516 | +0.11(+7.91%) |
Jan 05, 2024 | 1.390 | 1.458 | 1.352 | 1.390 | 130,116 | +0.00(+0.00%) |
Jan 04, 2024 | 1.240 | 1.400 | 1.240 | 1.390 | 137,544 | +0.15(+12.10%) |
Jan 03, 2024 | 1.300 | 1.310 | 1.220 | 1.240 | 127,401 | -0.08(-6.06%) |
Jan 02, 2024 | 1.370 | 1.400 | 1.300 | 1.320 | 143,017 | -0.06(-4.35%) |
Dec 29, 2023 | 1.420 | 1.420 | 1.310 | 1.380 | 127,350 | -0.04(-2.82%) |
Dec 28, 2023 | 1.370 | 1.460 | 1.350 | 1.420 | 153,826 | +0.00(+0.00%) |
Dec 27, 2023 | 1.500 | 1.500 | 1.363 | 1.420 | 307,013 | -0.01(-0.70%) |
Dec 26, 2023 | 1.250 | 1.430 | 1.220 | 1.430 | 213,755 | +0.19(+15.32%) |
Dec 22, 2023 | 1.280 | 1.340 | 1.180 | 1.240 | 349,583 | -0.05(-3.88%) |
Dec 21, 2023 | 1.350 | 1.420 | 1.280 | 1.290 | 359,941 | -0.11(-7.86%) |
Dec 20, 2023 | 1.500 | 1.500 | 1.350 | 1.400 | 651,148 | -0.05(-3.45%) |
Dec 19, 2023 | 1.480 | 1.570 | 1.400 | 1.450 | 522,185 | +0.10(+7.41%) |
Dec 18, 2023 | 1.780 | 1.990 | 1.220 | 1.350 | 1,340,619 | -0.56(-29.32%) |
Dec 15, 2023 | 2.200 | 2.480 | 1.810 | 1.910 | 1,826,822 | -0.43(-18.38%) |
Dec 14, 2023 | 1.430 | 2.450 | 1.300 | 2.340 | 2,783,844 | +0.91(+63.64%) |
Dec 13, 2023 | 1.400 | 1.630 | 1.370 | 1.430 | 1,458,714 | -0.21(-12.54%) |
Dec 12, 2023 | 1.575 | 1.730 | 1.320 | 1.635 | 18,756,592 | +0.35(+27.73%) |
Dec 11, 2023 | 1.000 | 1.280 | 0.9951 | 1.280 | 2,927,382 | +0.29(+29.29%) |
Dec 08, 2023 | 1.000 | 1.010 | 0.9200 | 0.9900 | 85,763 | +0.00(+0.28%) |
Dec 07, 2023 | 1.030 | 1.070 | 0.9700 | 0.9872 | 77,548 | -0.05(-5.08%) |
Dec 06, 2023 | 0.9286 | 1.105 | 0.9050 | 1.040 | 219,203 | +0.11(+12.01%) |
Dec 05, 2023 | 0.8777 | 0.9374 | 0.8777 | 0.9285 | 71,741 | +0.03(+3.18%) |
Dec 04, 2023 | 0.8400 | 0.9000 | 0.8385 | 0.8999 | 112,570 | +0.05(+6.43%) |