Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.320 | 1.340 | 1.300 | 1.310 | 115,888 | +0.00(+0.00%) |
Feb 28, 2024 | 1.320 | 1.345 | 1.270 | 1.310 | 320,750 | -0.02(-1.50%) |
Feb 27, 2024 | 1.270 | 1.331 | 1.260 | 1.330 | 485,328 | +0.00(+0.00%) |
Feb 26, 2024 | 1.350 | 1.360 | 1.230 | 1.330 | 6,219,456 | +0.01(+0.76%) |
Feb 23, 2024 | 1.290 | 1.335 | 1.290 | 1.320 | 42,512 | +0.02(+1.54%) |
Feb 22, 2024 | 1.320 | 1.320 | 1.270 | 1.300 | 54,086 | +0.01(+0.78%) |
Feb 21, 2024 | 1.320 | 1.320 | 1.280 | 1.290 | 76,263 | -0.04(-3.01%) |
Feb 20, 2024 | 1.390 | 1.409 | 1.320 | 1.330 | 111,957 | -0.04(-2.92%) |
Feb 16, 2024 | 1.370 | 1.390 | 1.360 | 1.370 | 66,865 | -0.03(-2.14%) |
Feb 15, 2024 | 1.430 | 1.430 | 1.360 | 1.400 | 159,058 | +0.00(+0.00%) |
Feb 14, 2024 | 1.440 | 1.440 | 1.395 | 1.400 | 188,178 | -0.02(-1.41%) |
Feb 13, 2024 | 1.380 | 1.425 | 1.370 | 1.420 | 253,837 | +0.03(+2.16%) |
Feb 12, 2024 | 1.390 | 1.455 | 1.380 | 1.390 | 292,411 | -0.03(-2.11%) |
Feb 09, 2024 | 1.360 | 1.457 | 1.360 | 1.420 | 242,827 | -0.01(-0.70%) |
Feb 08, 2024 | 1.360 | 1.460 | 1.360 | 1.430 | 346,798 | +0.05(+3.62%) |
Feb 07, 2024 | 1.320 | 1.450 | 1.320 | 1.380 | 346,463 | +0.03(+2.22%) |
Feb 06, 2024 | 1.330 | 1.410 | 1.330 | 1.350 | 148,920 | -0.01(-0.74%) |
Feb 05, 2024 | 1.430 | 1.430 | 1.340 | 1.360 | 290,854 | +0.00(+0.00%) |
Feb 02, 2024 | 1.430 | 1.440 | 1.350 | 1.360 | 303,169 | -0.06(-4.23%) |
Feb 01, 2024 | 1.410 | 1.480 | 1.395 | 1.420 | 552,602 | +0.04(+2.90%) |
Jan 31, 2024 | 1.450 | 1.490 | 1.330 | 1.380 | 579,675 | -0.10(-6.76%) |
Jan 30, 2024 | 1.540 | 1.570 | 1.310 | 1.480 | 13,170,891 | +0.10(+7.25%) |
Jan 29, 2024 | 1.390 | 1.390 | 1.314 | 1.380 | 107,617 | +0.04(+2.99%) |
Jan 26, 2024 | 1.330 | 1.344 | 1.310 | 1.340 | 24,901 | +0.01(+0.75%) |
Jan 25, 2024 | 1.350 | 1.370 | 1.330 | 1.330 | 46,870 | -0.04(-2.92%) |
Jan 24, 2024 | 1.370 | 1.376 | 1.350 | 1.370 | 64,020 | +0.03(+2.24%) |
Jan 23, 2024 | 1.320 | 1.380 | 1.320 | 1.340 | 229,048 | +0.03(+2.29%) |
Jan 22, 2024 | 1.270 | 1.330 | 1.270 | 1.310 | 96,202 | +0.06(+4.80%) |
Jan 19, 2024 | 1.240 | 1.310 | 1.240 | 1.250 | 93,088 | -0.08(-6.02%) |
Jan 18, 2024 | 1.190 | 1.340 | 1.180 | 1.330 | 368,682 | +0.09(+7.69%) |
Jan 17, 2024 | 1.310 | 1.340 | 1.230 | 1.235 | 258,816 | -0.11(-8.52%) |
Jan 16, 2024 | 1.410 | 1.370 | 1.330 | 1.350 | 189,633 | +0.03(+2.27%) |
Jan 12, 2024 | 1.450 | 1.450 | 1.300 | 1.320 | 200,842 | -0.10(-7.04%) |
Jan 11, 2024 | 1.490 | 1.490 | 1.410 | 1.420 | 357,833 | +0.01(+0.71%) |
Jan 10, 2024 | 1.350 | 1.430 | 1.335 | 1.410 | 510,874 | +0.09(+6.82%) |
Jan 09, 2024 | 1.250 | 1.320 | 1.240 | 1.320 | 161,088 | +0.06(+4.76%) |
Jan 08, 2024 | 1.250 | 1.330 | 1.220 | 1.260 | 320,387 | +0.01(+0.80%) |
Jan 05, 2024 | 1.240 | 1.250 | 1.170 | 1.250 | 210,616 | +0.04(+3.31%) |
Jan 04, 2024 | 1.280 | 1.300 | 1.170 | 1.210 | 631,737 | -0.04(-3.20%) |
Jan 03, 2024 | 1.200 | 1.320 | 1.180 | 1.250 | 3,060,591 | +0.09(+7.76%) |
Jan 02, 2024 | 1.080 | 1.200 | 1.080 | 1.160 | 389,075 | +0.09(+8.41%) |
Dec 29, 2023 | 1.000 | 1.120 | 0.9901 | 1.070 | 290,115 | +0.07(+7.00%) |
Dec 28, 2023 | 1.020 | 1.020 | 0.9600 | 1.000 | 107,393 | +0.02(+2.04%) |
Dec 27, 2023 | 0.9400 | 0.9901 | 0.9300 | 0.9800 | 175,285 | +0.04(+4.37%) |
Dec 26, 2023 | 0.9300 | 0.9600 | 0.9150 | 0.9390 | 210,074 | +0.01(+1.51%) |
Dec 22, 2023 | 0.9200 | 0.9400 | 0.9100 | 0.9250 | 84,658 | -0.02(-1.84%) |
Dec 21, 2023 | 0.9200 | 0.9501 | 0.9200 | 0.9423 | 114,312 | +0.02(+2.39%) |
Dec 20, 2023 | 0.9300 | 0.9500 | 0.9200 | 0.9203 | 137,139 | -0.02(-2.54%) |
Dec 19, 2023 | 0.9200 | 0.9600 | 0.9100 | 0.9443 | 116,135 | +0.01(+0.71%) |
Dec 18, 2023 | 0.9500 | 0.9891 | 0.9320 | 0.9376 | 93,118 | -0.01(-1.31%) |
Dec 15, 2023 | 0.9600 | 0.9899 | 0.9355 | 0.9500 | 150,685 | -0.05(-4.90%) |
Dec 14, 2023 | 0.9500 | 0.9990 | 0.9500 | 0.9990 | 121,473 | +0.07(+7.37%) |
Dec 13, 2023 | 0.9550 | 0.9550 | 0.9000 | 0.9304 | 505,120 | -0.02(-2.44%) |
Dec 12, 2023 | 0.9800 | 0.9932 | 0.9537 | 0.9537 | 303,360 | -0.05(-4.63%) |
Dec 11, 2023 | 1.020 | 1.020 | 0.9800 | 1.000 | 140,287 | -0.03(-2.91%) |
Dec 08, 2023 | 1.020 | 1.050 | 1.000 | 1.030 | 245,803 | +0.01(+0.98%) |
Dec 07, 2023 | 1.000 | 1.050 | 1.000 | 1.020 | 177,512 | -0.01(-0.97%) |
Dec 06, 2023 | 1.010 | 1.060 | 0.9801 | 1.030 | 403,238 | +0.04(+3.55%) |
Dec 05, 2023 | 0.9952 | 1.009 | 0.9600 | 0.9947 | 293,855 | -0.02(-1.51%) |
Dec 04, 2023 | 1.040 | 1.050 | 0.9711 | 1.010 | 950,775 | -0.02(-1.94%) |