Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.270 | 1.270 | 1.200 | 1.200 | 3,195 | -0.08(-6.12%) |
Feb 28, 2024 | 1.260 | 1.320 | 1.250 | 1.278 | 7,417 | +0.03(+2.26%) |
Feb 27, 2024 | 1.250 | 1.400 | 1.250 | 1.250 | 39,534 | -0.04(-3.10%) |
Feb 26, 2024 | 1.320 | 1.320 | 1.200 | 1.290 | 11,152 | -0.03(-2.27%) |
Feb 23, 2024 | 1.210 | 1.320 | 1.200 | 1.320 | 10,268 | +0.06(+4.35%) |
Feb 22, 2024 | 1.329 | 1.329 | 1.210 | 1.265 | 17,164 | +0.00(+0.40%) |
Feb 21, 2024 | 1.230 | 1.275 | 1.160 | 1.260 | 11,984 | -0.03(-2.33%) |
Feb 20, 2024 | 1.320 | 1.320 | 1.270 | 1.290 | 2,634 | +0.00(+0.00%) |
Feb 16, 2024 | 1.260 | 1.290 | 1.220 | 1.290 | 4,902 | -0.02(-1.53%) |
Feb 15, 2024 | 1.320 | 1.319 | 1.230 | 1.310 | 3,464 | -0.02(-1.50%) |
Feb 14, 2024 | 1.260 | 1.330 | 1.230 | 1.330 | 5,016 | +0.04(+3.10%) |
Feb 13, 2024 | 1.275 | 1.300 | 1.215 | 1.290 | 7,413 | +0.02(+1.57%) |
Feb 12, 2024 | 1.250 | 1.290 | 1.190 | 1.270 | 5,116 | +0.03(+2.42%) |
Feb 09, 2024 | 1.250 | 1.260 | 1.190 | 1.240 | 8,132 | -0.01(-0.80%) |
Feb 08, 2024 | 1.280 | 1.280 | 1.140 | 1.250 | 25,549 | -0.06(-4.58%) |
Feb 07, 2024 | 1.280 | 1.330 | 1.200 | 1.310 | 26,432 | +0.03(+2.34%) |
Feb 06, 2024 | 1.242 | 1.310 | 1.230 | 1.280 | 37,937 | +0.02(+1.59%) |
Feb 05, 2024 | 1.360 | 1.370 | 1.240 | 1.260 | 15,647 | -0.06(-4.55%) |
Feb 02, 2024 | 1.380 | 1.420 | 1.310 | 1.320 | 9,756 | -0.01(-0.75%) |
Feb 01, 2024 | 1.320 | 1.350 | 1.277 | 1.330 | 7,529 | +0.06(+4.72%) |
Jan 31, 2024 | 1.350 | 1.350 | 1.200 | 1.270 | 27,321 | +0.02(+1.60%) |
Jan 30, 2024 | 1.200 | 1.350 | 1.150 | 1.250 | 28,412 | +0.09(+7.76%) |
Jan 29, 2024 | 1.230 | 1.260 | 1.140 | 1.160 | 18,334 | +0.01(+0.87%) |
Jan 26, 2024 | 1.180 | 1.290 | 1.124 | 1.150 | 13,023 | +0.03(+2.68%) |
Jan 25, 2024 | 1.140 | 1.165 | 1.110 | 1.120 | 8,568 | -0.02(-1.75%) |
Jan 24, 2024 | 1.020 | 1.150 | 0.9750 | 1.140 | 45,956 | +0.11(+10.68%) |
Jan 23, 2024 | 1.020 | 1.100 | 1.010 | 1.030 | 5,785 | -0.03(-2.83%) |
Jan 22, 2024 | 1.000 | 1.060 | 1.000 | 1.060 | 6,730 | +0.07(+7.07%) |
Jan 19, 2024 | 1.030 | 1.040 | 0.9850 | 0.9900 | 3,874 | -0.01(-1.00%) |
Jan 18, 2024 | 1.050 | 1.050 | 0.9800 | 1.000 | 8,187 | -0.04(-3.85%) |
Jan 17, 2024 | 1.005 | 1.080 | 1.005 | 1.040 | 15,172 | -0.05(-4.59%) |
Jan 16, 2024 | 1.010 | 1.190 | 1.050 | 1.090 | 2,802 | +0.04(+3.81%) |
Jan 12, 2024 | 1.050 | 1.090 | 1.020 | 1.050 | 30,954 | +0.00(+0.00%) |
Jan 11, 2024 | 1.050 | 1.050 | 1.010 | 1.050 | 7,694 | +0.02(+1.94%) |
Jan 10, 2024 | 1.000 | 1.030 | 1.000 | 1.030 | 17,592 | +0.01(+0.98%) |
Jan 09, 2024 | 1.100 | 1.100 | 0.9881 | 1.020 | 16,146 | +0.02(+2.00%) |
Jan 08, 2024 | 1.100 | 1.100 | 0.9100 | 1.000 | 42,765 | -0.07(-6.54%) |
Jan 05, 2024 | 1.070 | 1.070 | 1.000 | 1.070 | 3,837 | +0.03(+2.88%) |
Jan 04, 2024 | 1.038 | 1.084 | 1.010 | 1.040 | 8,006 | +0.03(+2.97%) |
Jan 03, 2024 | 1.120 | 1.155 | 1.000 | 1.010 | 14,077 | +0.01(+0.50%) |
Jan 02, 2024 | 1.030 | 1.030 | 1.000 | 1.005 | 7,727 | -0.03(-2.43%) |
Dec 29, 2023 | 1.080 | 1.100 | 1.030 | 1.030 | 6,489 | -0.08(-7.21%) |
Dec 28, 2023 | 1.060 | 1.185 | 1.060 | 1.110 | 26,780 | +0.11(+11.00%) |
Dec 27, 2023 | 1.070 | 1.123 | 1.000 | 1.000 | 37,863 | -0.04(-3.85%) |
Dec 26, 2023 | 0.9400 | 1.040 | 0.9300 | 1.040 | 17,363 | +0.06(+6.36%) |
Dec 22, 2023 | 1.090 | 1.100 | 0.9472 | 0.9778 | 39,751 | -0.04(-4.14%) |
Dec 21, 2023 | 1.030 | 1.070 | 0.9597 | 1.020 | 81,251 | +0.06(+6.25%) |
Dec 20, 2023 | 1.320 | 1.320 | 0.8000 | 0.9600 | 358,285 | -0.39(-28.89%) |
Dec 19, 2023 | 1.440 | 1.561 | 1.330 | 1.350 | 14,455 | +0.01(+0.75%) |
Dec 18, 2023 | 1.500 | 1.500 | 1.332 | 1.340 | 10,578 | -0.13(-8.84%) |
Dec 15, 2023 | 1.410 | 1.490 | 1.330 | 1.470 | 15,907 | +0.14(+10.53%) |
Dec 14, 2023 | 1.480 | 1.480 | 1.200 | 1.330 | 21,422 | -0.04(-2.92%) |
Dec 13, 2023 | 1.290 | 1.370 | 1.200 | 1.370 | 11,549 | +0.07(+5.38%) |
Dec 12, 2023 | 1.435 | 1.480 | 1.225 | 1.300 | 39,488 | -0.18(-12.16%) |
Dec 11, 2023 | 1.570 | 1.600 | 1.410 | 1.480 | 46,230 | -0.14(-8.64%) |
Dec 08, 2023 | 1.550 | 1.730 | 1.520 | 1.620 | 65,473 | +0.02(+1.25%) |
Dec 07, 2023 | 1.500 | 1.660 | 1.500 | 1.600 | 130,180 | +0.04(+2.56%) |
Dec 06, 2023 | 1.450 | 1.630 | 1.360 | 1.560 | 187,805 | -0.06(-3.70%) |
Dec 05, 2023 | 1.180 | 1.840 | 1.080 | 1.620 | 2,818,615 | +0.44(+37.29%) |
Dec 04, 2023 | 1.250 | 1.250 | 1.000 | 1.180 | 27,509 | +0.02(+1.72%) |