Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.430 | 1.460 | 1.340 | 1.370 | 28,843 | -0.05(-3.52%) |
Feb 28, 2024 | 1.410 | 1.458 | 1.360 | 1.420 | 53,578 | -0.03(-2.07%) |
Feb 27, 2024 | 1.320 | 1.480 | 1.310 | 1.450 | 63,254 | +0.10(+7.41%) |
Feb 26, 2024 | 1.310 | 1.440 | 1.310 | 1.350 | 58,918 | +0.02(+1.50%) |
Feb 23, 2024 | 1.420 | 1.426 | 1.300 | 1.330 | 34,025 | -0.09(-6.34%) |
Feb 22, 2024 | 1.540 | 1.570 | 1.380 | 1.420 | 39,383 | -0.09(-5.96%) |
Feb 21, 2024 | 1.510 | 1.591 | 1.500 | 1.510 | 36,691 | -0.02(-1.31%) |
Feb 20, 2024 | 1.360 | 1.600 | 1.360 | 1.530 | 132,463 | +0.12(+8.51%) |
Feb 16, 2024 | 1.350 | 1.490 | 1.350 | 1.410 | 55,335 | +0.04(+2.92%) |
Feb 15, 2024 | 1.460 | 1.460 | 1.320 | 1.370 | 38,420 | -0.06(-4.20%) |
Feb 14, 2024 | 1.350 | 1.450 | 1.340 | 1.430 | 41,500 | +0.12(+9.16%) |
Feb 13, 2024 | 1.150 | 1.360 | 1.150 | 1.310 | 169,915 | -0.15(-10.27%) |
Feb 12, 2024 | 1.310 | 1.490 | 1.300 | 1.460 | 60,321 | +0.13(+9.77%) |
Feb 09, 2024 | 1.250 | 1.429 | 1.230 | 1.330 | 66,884 | +0.09(+7.26%) |
Feb 08, 2024 | 1.200 | 1.310 | 1.200 | 1.240 | 19,617 | +0.07(+5.98%) |
Feb 07, 2024 | 1.170 | 1.220 | 1.130 | 1.170 | 40,778 | -0.03(-2.50%) |
Feb 06, 2024 | 1.160 | 1.320 | 1.150 | 1.200 | 41,064 | +0.02(+1.69%) |
Feb 05, 2024 | 1.190 | 1.236 | 1.130 | 1.180 | 45,198 | -0.04(-3.28%) |
Feb 02, 2024 | 1.230 | 1.265 | 1.180 | 1.220 | 80,763 | -0.06(-4.69%) |
Feb 01, 2024 | 1.380 | 1.415 | 1.230 | 1.280 | 39,387 | -0.04(-3.03%) |
Jan 31, 2024 | 1.360 | 1.380 | 1.310 | 1.320 | 21,980 | -0.05(-3.65%) |
Jan 30, 2024 | 1.500 | 1.550 | 1.330 | 1.370 | 71,875 | -0.12(-8.36%) |
Jan 29, 2024 | 1.350 | 1.500 | 1.300 | 1.495 | 67,670 | +0.16(+11.99%) |
Jan 26, 2024 | 1.310 | 1.400 | 1.290 | 1.335 | 46,540 | +0.02(+1.91%) |
Jan 25, 2024 | 1.282 | 1.320 | 1.270 | 1.310 | 14,442 | +0.04(+3.15%) |
Jan 24, 2024 | 1.200 | 1.310 | 1.200 | 1.270 | 35,143 | +0.01(+0.79%) |
Jan 23, 2024 | 1.370 | 1.370 | 1.210 | 1.260 | 81,399 | -0.06(-4.55%) |
Jan 22, 2024 | 1.380 | 1.420 | 1.230 | 1.320 | 113,348 | -0.06(-4.35%) |
Jan 19, 2024 | 1.350 | 1.410 | 1.350 | 1.380 | 17,577 | +0.00(+0.00%) |
Jan 18, 2024 | 1.470 | 1.470 | 1.310 | 1.380 | 26,899 | -0.05(-3.50%) |
Jan 17, 2024 | 1.430 | 1.430 | 1.400 | 1.430 | 4,712 | +0.00(+0.00%) |
Jan 16, 2024 | 1.390 | 1.470 | 1.310 | 1.430 | 48,129 | +0.06(+4.38%) |
Jan 12, 2024 | 1.270 | 1.420 | 1.261 | 1.370 | 80,712 | +0.07(+5.38%) |
Jan 11, 2024 | 1.410 | 1.460 | 1.250 | 1.300 | 58,910 | -0.14(-9.72%) |
Jan 10, 2024 | 1.430 | 1.478 | 1.410 | 1.440 | 23,790 | +0.01(+0.70%) |
Jan 09, 2024 | 1.440 | 1.500 | 1.420 | 1.430 | 13,053 | -0.02(-1.38%) |
Jan 08, 2024 | 1.420 | 1.490 | 1.420 | 1.450 | 40,867 | +0.00(+0.00%) |
Jan 05, 2024 | 1.640 | 1.640 | 1.410 | 1.450 | 59,078 | -0.20(-12.12%) |
Jan 04, 2024 | 1.710 | 1.710 | 1.610 | 1.650 | 49,879 | -0.06(-3.51%) |
Jan 03, 2024 | 1.770 | 1.810 | 1.640 | 1.710 | 60,763 | -0.07(-3.93%) |
Jan 02, 2024 | 1.500 | 2.040 | 1.500 | 1.780 | 312,751 | +0.26(+17.11%) |
Dec 29, 2023 | 1.650 | 1.651 | 1.450 | 1.520 | 183,018 | -0.14(-8.43%) |
Dec 28, 2023 | 1.620 | 1.830 | 1.620 | 1.660 | 154,364 | +0.03(+1.84%) |
Dec 27, 2023 | 1.940 | 1.950 | 1.540 | 1.630 | 322,522 | -0.17(-9.44%) |
Dec 26, 2023 | 1.650 | 2.050 | 1.600 | 1.800 | 773,959 | +0.23(+14.65%) |
Dec 22, 2023 | 1.400 | 1.700 | 1.350 | 1.570 | 469,401 | +0.18(+12.95%) |
Dec 21, 2023 | 1.100 | 1.440 | 1.090 | 1.390 | 344,098 | +0.30(+27.52%) |
Dec 20, 2023 | 0.8200 | 1.090 | 0.8101 | 1.090 | 361,112 | +0.27(+32.93%) |
Dec 19, 2023 | 0.7700 | 0.8350 | 0.7700 | 0.8200 | 125,953 | +0.05(+6.48%) |
Dec 18, 2023 | 0.7800 | 0.8000 | 0.7620 | 0.7701 | 67,954 | +0.01(+1.06%) |
Dec 15, 2023 | 0.7500 | 0.8033 | 0.7198 | 0.7620 | 78,781 | +0.01(+1.94%) |
Dec 14, 2023 | 0.7600 | 0.7650 | 0.7138 | 0.7475 | 114,450 | -0.00(-0.33%) |
Dec 13, 2023 | 0.8296 | 0.8300 | 0.6800 | 0.7500 | 175,628 | -0.04(-5.05%) |
Dec 12, 2023 | 1.000 | 1.010 | 0.7500 | 0.7899 | 280,032 | -0.23(-22.56%) |
Dec 11, 2023 | 1.030 | 1.050 | 1.000 | 1.020 | 36,781 | -0.01(-0.97%) |
Dec 08, 2023 | 1.020 | 1.050 | 1.020 | 1.030 | 34,442 | -0.02(-1.90%) |
Dec 07, 2023 | 1.020 | 1.080 | 1.020 | 1.050 | 38,209 | +0.02(+1.94%) |
Dec 06, 2023 | 1.050 | 1.080 | 1.020 | 1.030 | 52,503 | -0.01(-0.96%) |
Dec 05, 2023 | 1.040 | 1.060 | 1.020 | 1.040 | 38,708 | +0.01(+0.97%) |
Dec 04, 2023 | 1.020 | 1.090 | 1.020 | 1.030 | 17,898 | -0.01(-0.96%) |