Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.130 | 1.280 | 1.130 | 1.210 | 221,668 | +0.08(+7.08%) |
Feb 28, 2024 | 1.150 | 1.155 | 1.101 | 1.130 | 21,580 | -0.02(-1.74%) |
Feb 27, 2024 | 1.140 | 1.170 | 1.104 | 1.150 | 37,387 | -0.01(-0.86%) |
Feb 26, 2024 | 1.100 | 1.160 | 1.070 | 1.160 | 94,359 | +0.09(+8.41%) |
Feb 23, 2024 | 1.070 | 1.130 | 1.050 | 1.070 | 27,697 | -0.03(-2.73%) |
Feb 22, 2024 | 1.100 | 1.118 | 1.030 | 1.100 | 101,254 | -0.01(-0.90%) |
Feb 21, 2024 | 1.200 | 1.200 | 1.030 | 1.110 | 128,246 | +0.01(+0.91%) |
Feb 20, 2024 | 1.030 | 1.150 | 1.030 | 1.100 | 131,660 | +0.07(+6.80%) |
Feb 16, 2024 | 1.010 | 1.080 | 1.010 | 1.030 | 73,248 | -0.02(-1.90%) |
Feb 15, 2024 | 1.040 | 1.085 | 0.9522 | 1.050 | 481,765 | -0.03(-2.78%) |
Feb 14, 2024 | 1.400 | 1.410 | 1.000 | 1.080 | 617,349 | -0.33(-23.40%) |
Feb 13, 2024 | 1.380 | 1.469 | 1.330 | 1.410 | 149,120 | +0.03(+2.17%) |
Feb 12, 2024 | 1.450 | 1.590 | 1.380 | 1.380 | 117,775 | -0.07(-4.83%) |
Feb 09, 2024 | 1.250 | 1.480 | 1.220 | 1.450 | 207,179 | +0.19(+15.08%) |
Feb 08, 2024 | 1.250 | 1.330 | 1.190 | 1.260 | 44,262 | +0.02(+1.61%) |
Feb 07, 2024 | 1.240 | 1.309 | 1.240 | 1.240 | 12,858 | -0.03(-2.36%) |
Feb 06, 2024 | 1.350 | 1.350 | 1.230 | 1.270 | 59,374 | -0.09(-6.96%) |
Feb 05, 2024 | 1.400 | 1.400 | 1.350 | 1.365 | 37,626 | -0.03(-2.50%) |
Feb 02, 2024 | 1.430 | 1.443 | 1.360 | 1.400 | 44,971 | +0.01(+0.72%) |
Feb 01, 2024 | 1.290 | 1.415 | 1.274 | 1.390 | 69,478 | +0.14(+11.20%) |
Jan 31, 2024 | 1.210 | 1.290 | 1.170 | 1.250 | 62,467 | +0.05(+4.17%) |
Jan 30, 2024 | 1.140 | 1.220 | 1.140 | 1.200 | 67,494 | +0.04(+3.45%) |
Jan 29, 2024 | 1.240 | 1.292 | 1.110 | 1.160 | 278,944 | -0.09(-6.83%) |
Jan 26, 2024 | 1.230 | 1.255 | 1.180 | 1.245 | 92,870 | -0.01(-1.19%) |
Jan 25, 2024 | 1.330 | 1.335 | 1.230 | 1.260 | 107,847 | -0.07(-5.26%) |
Jan 24, 2024 | 1.340 | 1.365 | 1.312 | 1.330 | 66,321 | -0.02(-1.48%) |
Jan 23, 2024 | 1.400 | 1.445 | 1.350 | 1.350 | 24,973 | -0.05(-3.57%) |
Jan 22, 2024 | 1.410 | 1.440 | 1.388 | 1.400 | 46,564 | +0.03(+2.19%) |
Jan 19, 2024 | 1.330 | 1.440 | 1.330 | 1.370 | 82,314 | +0.02(+1.48%) |
Jan 18, 2024 | 1.340 | 1.380 | 1.310 | 1.350 | 62,182 | -0.02(-1.46%) |
Jan 17, 2024 | 1.270 | 1.370 | 1.260 | 1.370 | 32,526 | +0.09(+7.03%) |
Jan 16, 2024 | 1.330 | 1.372 | 1.280 | 1.280 | 42,996 | -0.10(-7.25%) |
Jan 12, 2024 | 1.510 | 1.510 | 1.340 | 1.380 | 64,434 | -0.01(-0.72%) |
Jan 11, 2024 | 1.490 | 1.520 | 1.370 | 1.390 | 91,848 | -0.09(-6.08%) |
Jan 10, 2024 | 1.460 | 1.520 | 1.430 | 1.480 | 141,691 | -0.02(-1.33%) |
Jan 09, 2024 | 1.410 | 1.520 | 1.400 | 1.500 | 657,798 | +0.04(+2.74%) |
Jan 08, 2024 | 1.530 | 1.530 | 1.400 | 1.460 | 118,495 | -0.08(-5.19%) |
Jan 05, 2024 | 1.540 | 1.590 | 1.500 | 1.540 | 63,969 | -0.02(-1.28%) |
Jan 04, 2024 | 1.612 | 1.617 | 1.530 | 1.560 | 44,899 | -0.01(-0.64%) |
Jan 03, 2024 | 1.610 | 1.620 | 1.470 | 1.570 | 98,415 | -0.05(-3.09%) |
Jan 02, 2024 | 1.580 | 1.679 | 1.520 | 1.620 | 111,943 | +0.04(+2.53%) |
Dec 29, 2023 | 1.710 | 1.720 | 1.506 | 1.580 | 212,809 | -0.06(-3.66%) |
Dec 28, 2023 | 1.600 | 1.694 | 1.539 | 1.640 | 638,690 | +0.08(+5.13%) |
Dec 27, 2023 | 1.490 | 1.600 | 1.400 | 1.560 | 1,097,506 | +0.21(+15.56%) |
Dec 26, 2023 | 1.380 | 1.396 | 1.320 | 1.350 | 110,335 | -0.01(-0.74%) |
Dec 22, 2023 | 1.430 | 1.430 | 1.322 | 1.360 | 155,898 | -0.03(-2.16%) |
Dec 21, 2023 | 1.360 | 1.440 | 1.320 | 1.390 | 181,454 | +0.01(+0.72%) |
Dec 20, 2023 | 1.400 | 1.450 | 1.350 | 1.380 | 109,240 | -0.02(-1.43%) |
Dec 19, 2023 | 1.310 | 1.450 | 1.310 | 1.400 | 91,682 | +0.04(+2.94%) |
Dec 18, 2023 | 1.470 | 1.531 | 1.304 | 1.360 | 176,705 | -0.17(-11.11%) |
Dec 15, 2023 | 1.720 | 1.720 | 1.400 | 1.530 | 210,581 | -0.19(-11.05%) |
Dec 14, 2023 | 1.550 | 1.750 | 1.400 | 1.720 | 418,460 | +0.19(+12.42%) |
Dec 13, 2023 | 1.680 | 1.710 | 1.485 | 1.530 | 168,291 | -0.10(-6.13%) |
Dec 12, 2023 | 1.660 | 1.740 | 1.520 | 1.630 | 504,110 | -0.08(-4.68%) |
Dec 11, 2023 | 1.770 | 1.920 | 1.640 | 1.710 | 1,060,006 | -0.21(-10.94%) |
Dec 08, 2023 | 1.760 | 2.000 | 1.740 | 1.920 | 828,397 | +0.13(+7.26%) |
Dec 07, 2023 | 1.700 | 1.800 | 1.630 | 1.790 | 203,910 | +0.12(+7.19%) |
Dec 06, 2023 | 1.790 | 1.790 | 1.510 | 1.670 | 273,595 | -0.09(-5.11%) |
Dec 05, 2023 | 1.650 | 1.770 | 1.550 | 1.760 | 375,831 | +0.26(+17.33%) |
Dec 04, 2023 | 1.400 | 1.520 | 1.359 | 1.500 | 128,053 | +0.05(+3.45%) |