Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.180 | 1.220 | 1.040 | 1.080 | 522,792 | -0.08(-6.90%) |
Feb 28, 2024 | 1.350 | 1.370 | 1.160 | 1.160 | 1,408,486 | -0.16(-12.12%) |
Feb 27, 2024 | 1.310 | 1.530 | 1.252 | 1.320 | 1,815,597 | -0.01(-0.75%) |
Feb 26, 2024 | 1.280 | 1.430 | 1.210 | 1.330 | 555,933 | +0.07(+5.56%) |
Feb 23, 2024 | 1.290 | 1.290 | 1.230 | 1.260 | 92,812 | -0.01(-1.18%) |
Feb 22, 2024 | 1.380 | 1.380 | 1.232 | 1.275 | 293,844 | -0.08(-5.90%) |
Feb 21, 2024 | 1.440 | 1.456 | 1.320 | 1.355 | 149,226 | -0.09(-6.55%) |
Feb 20, 2024 | 1.400 | 1.500 | 1.350 | 1.450 | 276,387 | +0.05(+3.57%) |
Feb 16, 2024 | 1.510 | 2.500 | 1.390 | 1.400 | 2,177,797 | -0.14(-9.09%) |
Feb 15, 2024 | 1.550 | 1.550 | 1.410 | 1.540 | 102,618 | +0.06(+4.05%) |
Feb 14, 2024 | 1.450 | 1.570 | 1.420 | 1.480 | 57,318 | +0.03(+2.07%) |
Feb 13, 2024 | 1.430 | 1.460 | 1.360 | 1.450 | 123,235 | +0.05(+3.57%) |
Feb 12, 2024 | 1.410 | 1.490 | 1.350 | 1.400 | 80,700 | -0.03(-2.10%) |
Feb 09, 2024 | 1.415 | 1.500 | 1.350 | 1.430 | 112,153 | +0.04(+2.88%) |
Feb 08, 2024 | 1.440 | 1.490 | 1.330 | 1.390 | 81,176 | -0.05(-3.47%) |
Feb 07, 2024 | 1.420 | 1.440 | 1.370 | 1.440 | 29,064 | +0.04(+3.22%) |
Feb 06, 2024 | 1.450 | 1.452 | 1.360 | 1.395 | 49,224 | -0.05(-3.79%) |
Feb 05, 2024 | 1.432 | 1.470 | 1.402 | 1.450 | 26,155 | +0.03(+2.11%) |
Feb 02, 2024 | 1.490 | 1.490 | 1.330 | 1.420 | 110,001 | -0.04(-2.74%) |
Feb 01, 2024 | 1.460 | 1.460 | 1.400 | 1.460 | 42,019 | +0.02(+1.39%) |
Jan 31, 2024 | 1.500 | 1.500 | 1.410 | 1.440 | 76,181 | -0.04(-2.70%) |
Jan 30, 2024 | 1.510 | 1.510 | 1.430 | 1.480 | 24,362 | +0.00(+0.00%) |
Jan 29, 2024 | 1.520 | 1.550 | 1.400 | 1.480 | 56,772 | +0.00(+0.00%) |
Jan 26, 2024 | 1.490 | 1.520 | 1.450 | 1.480 | 27,089 | +0.02(+1.37%) |
Jan 25, 2024 | 1.450 | 1.540 | 1.420 | 1.460 | 39,031 | -0.04(-2.67%) |
Jan 24, 2024 | 1.640 | 1.640 | 1.400 | 1.500 | 48,245 | -0.04(-2.60%) |
Jan 23, 2024 | 1.670 | 1.709 | 1.500 | 1.540 | 136,555 | -0.04(-2.53%) |
Jan 22, 2024 | 1.510 | 1.750 | 1.460 | 1.580 | 395,329 | +0.12(+8.22%) |
Jan 19, 2024 | 1.450 | 1.460 | 1.400 | 1.460 | 29,252 | +0.07(+5.04%) |
Jan 18, 2024 | 1.420 | 1.420 | 1.350 | 1.390 | 35,812 | -0.03(-2.11%) |
Jan 17, 2024 | 1.430 | 1.450 | 1.400 | 1.420 | 67,134 | -0.01(-0.70%) |
Jan 16, 2024 | 1.390 | 1.540 | 1.380 | 1.430 | 160,511 | +0.10(+7.52%) |
Jan 12, 2024 | 1.375 | 1.375 | 1.300 | 1.330 | 28,425 | +0.03(+2.30%) |
Jan 11, 2024 | 1.360 | 1.400 | 1.300 | 1.300 | 108,355 | -0.07(-5.11%) |
Jan 10, 2024 | 1.400 | 1.448 | 1.330 | 1.370 | 29,354 | -0.02(-1.44%) |
Jan 09, 2024 | 1.490 | 1.490 | 1.320 | 1.390 | 55,805 | -0.10(-6.70%) |
Jan 08, 2024 | 1.490 | 1.530 | 1.460 | 1.490 | 42,689 | +0.03(+2.05%) |
Jan 05, 2024 | 1.420 | 1.470 | 1.410 | 1.460 | 21,140 | +0.01(+0.69%) |
Jan 04, 2024 | 1.500 | 1.590 | 1.400 | 1.450 | 149,040 | -0.05(-3.33%) |
Jan 03, 2024 | 1.510 | 1.510 | 1.430 | 1.500 | 40,533 | +0.04(+2.74%) |
Jan 02, 2024 | 1.430 | 1.500 | 1.350 | 1.460 | 113,068 | +0.09(+6.57%) |
Dec 29, 2023 | 1.450 | 1.488 | 1.360 | 1.370 | 84,620 | -0.09(-6.16%) |
Dec 28, 2023 | 1.400 | 1.470 | 1.320 | 1.460 | 130,248 | +0.14(+10.61%) |
Dec 27, 2023 | 1.310 | 1.340 | 1.280 | 1.320 | 23,454 | +0.00(+0.00%) |
Dec 26, 2023 | 1.330 | 1.340 | 1.275 | 1.320 | 58,252 | -0.04(-2.94%) |
Dec 22, 2023 | 1.400 | 1.490 | 1.290 | 1.360 | 107,481 | -0.07(-4.90%) |
Dec 21, 2023 | 1.290 | 1.450 | 1.260 | 1.430 | 52,016 | +0.09(+6.72%) |
Dec 20, 2023 | 1.260 | 1.350 | 1.260 | 1.340 | 34,141 | +0.04(+3.08%) |
Dec 19, 2023 | 1.290 | 1.320 | 1.250 | 1.300 | 61,050 | +0.00(+0.00%) |
Dec 18, 2023 | 1.290 | 1.330 | 1.250 | 1.300 | 49,886 | +0.10(+8.33%) |
Dec 15, 2023 | 1.330 | 1.330 | 1.200 | 1.200 | 165,149 | -0.11(-8.40%) |
Dec 14, 2023 | 1.410 | 1.410 | 1.210 | 1.310 | 236,988 | -0.05(-3.68%) |
Dec 13, 2023 | 1.280 | 1.400 | 1.280 | 1.360 | 69,864 | +0.06(+4.62%) |
Dec 12, 2023 | 1.300 | 1.320 | 1.290 | 1.300 | 22,440 | -0.02(-1.52%) |
Dec 11, 2023 | 1.390 | 1.390 | 1.310 | 1.320 | 35,382 | -0.05(-3.64%) |
Dec 08, 2023 | 1.370 | 1.390 | 1.280 | 1.370 | 42,140 | +0.02(+1.47%) |
Dec 07, 2023 | 1.460 | 1.465 | 1.250 | 1.350 | 43,151 | -0.11(-7.53%) |
Dec 06, 2023 | 1.520 | 1.560 | 1.380 | 1.460 | 44,559 | -0.05(-3.31%) |
Dec 05, 2023 | 1.550 | 1.620 | 1.500 | 1.510 | 45,226 | -0.05(-3.21%) |
Dec 04, 2023 | 1.570 | 1.618 | 1.490 | 1.560 | 83,429 | -0.09(-5.45%) |