Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 4.500 | 4.960 | 4.400 | 4.460 | 71,024 | +0.24(+5.69%) |
Feb 28, 2024 | 4.800 | 4.800 | 4.220 | 4.220 | 13,388 | -0.78(-15.60%) |
Feb 27, 2024 | 4.910 | 5.030 | 4.840 | 5.000 | 4,718 | +0.01(+0.20%) |
Feb 26, 2024 | 4.900 | 5.000 | 4.890 | 4.990 | 4,915 | +0.03(+0.60%) |
Feb 23, 2024 | 4.880 | 5.030 | 4.710 | 4.960 | 10,564 | +0.05(+1.02%) |
Feb 22, 2024 | 5.100 | 5.100 | 4.900 | 4.910 | 8,337 | -0.26(-5.03%) |
Feb 21, 2024 | 5.250 | 5.250 | 5.100 | 5.170 | 8,222 | -0.07(-1.34%) |
Feb 20, 2024 | 5.490 | 5.500 | 5.150 | 5.240 | 11,542 | -0.25(-4.55%) |
Feb 16, 2024 | 5.410 | 5.600 | 5.400 | 5.490 | 10,870 | -0.06(-1.08%) |
Feb 15, 2024 | 5.700 | 5.900 | 5.410 | 5.550 | 55,483 | -0.41(-6.88%) |
Feb 14, 2024 | 5.410 | 5.960 | 5.400 | 5.960 | 15,108 | +0.19(+3.29%) |
Feb 13, 2024 | 5.900 | 5.900 | 5.480 | 5.770 | 2,238 | -0.08(-1.37%) |
Feb 12, 2024 | 5.830 | 6.050 | 5.730 | 5.850 | 49,301 | -0.12(-2.01%) |
Feb 09, 2024 | 5.560 | 5.970 | 5.530 | 5.970 | 13,886 | +0.54(+9.91%) |
Feb 08, 2024 | 5.550 | 5.610 | 5.432 | 5.432 | 1,275 | -0.11(-1.95%) |
Feb 07, 2024 | 5.310 | 5.540 | 5.194 | 5.540 | 13,127 | +0.01(+0.18%) |
Feb 06, 2024 | 5.560 | 5.590 | 5.530 | 5.530 | 1,736 | +0.00(+0.00%) |
Feb 05, 2024 | 5.770 | 5.820 | 5.390 | 5.530 | 10,880 | -0.43(-7.21%) |
Feb 02, 2024 | 5.910 | 5.960 | 5.820 | 5.960 | 2,742 | +0.06(+1.02%) |
Feb 01, 2024 | 5.818 | 5.900 | 5.750 | 5.900 | 4,952 | -0.10(-1.67%) |
Jan 31, 2024 | 5.883 | 6.000 | 5.883 | 6.000 | 24,860 | +0.13(+2.21%) |
Jan 30, 2024 | 5.830 | 5.980 | 5.830 | 5.870 | 1,933 | -0.12(-2.00%) |
Jan 29, 2024 | 5.380 | 6.000 | 4.800 | 5.990 | 33,035 | +0.02(+0.25%) |
Jan 26, 2024 | 5.880 | 6.000 | 5.870 | 5.975 | 6,004 | -0.03(-0.42%) |
Jan 25, 2024 | 5.900 | 6.000 | 5.900 | 6.000 | 11,542 | +0.00(+0.00%) |
Jan 24, 2024 | 6.000 | 6.000 | 5.880 | 6.000 | 12,938 | -0.08(-1.32%) |
Jan 23, 2024 | 5.875 | 6.100 | 5.875 | 6.080 | 9,821 | +0.27(+4.65%) |
Jan 22, 2024 | 5.900 | 5.920 | 5.690 | 5.810 | 5,696 | -0.19(-3.17%) |
Jan 19, 2024 | 6.020 | 6.020 | 5.920 | 6.000 | 3,061 | -0.13(-2.12%) |
Jan 18, 2024 | 6.150 | 6.190 | 5.810 | 6.130 | 78,054 | -0.02(-0.33%) |
Jan 17, 2024 | 6.050 | 6.150 | 6.010 | 6.150 | 29,387 | +0.12(+2.07%) |
Jan 16, 2024 | 5.880 | 6.200 | 5.300 | 6.025 | 21,590 | +0.04(+0.75%) |
Jan 12, 2024 | 6.000 | 6.300 | 5.825 | 5.980 | 40,001 | -0.24(-3.86%) |
Jan 11, 2024 | 5.870 | 6.390 | 5.665 | 6.220 | 22,889 | +0.32(+5.42%) |
Jan 10, 2024 | 5.900 | 5.900 | 5.741 | 5.900 | 3,361 | -0.04(-0.67%) |
Jan 09, 2024 | 5.400 | 6.000 | 5.400 | 5.940 | 4,865 | -0.12(-1.98%) |
Jan 08, 2024 | 6.000 | 6.100 | 5.610 | 6.060 | 14,679 | +0.24(+4.12%) |
Jan 05, 2024 | 6.130 | 6.240 | 5.585 | 5.820 | 24,061 | +5.17(+797.04%) |
Jan 04, 2024 | 0.6900 | 0.6999 | 0.6200 | 0.6488 | 90,376 | -0.04(-5.83%) |
Jan 03, 2024 | 0.6898 | 0.7000 | 0.6600 | 0.6890 | 50,237 | -0.01(-1.57%) |
Jan 02, 2024 | 0.7000 | 0.7001 | 0.6750 | 0.7000 | 98,471 | +0.01(+1.82%) |
Dec 29, 2023 | 0.7000 | 0.7000 | 0.6850 | 0.6875 | 39,357 | -0.00(-0.51%) |
Dec 28, 2023 | 0.7065 | 0.7065 | 0.6801 | 0.6910 | 76,646 | +0.00(+0.14%) |
Dec 27, 2023 | 0.7189 | 0.7200 | 0.6559 | 0.6900 | 123,955 | -0.02(-2.82%) |
Dec 26, 2023 | 0.7100 | 0.7521 | 0.6900 | 0.7100 | 108,939 | +0.01(+1.28%) |
Dec 22, 2023 | 0.7400 | 0.7700 | 0.7000 | 0.7010 | 162,053 | -0.03(-4.63%) |
Dec 21, 2023 | 0.7700 | 0.7700 | 0.7007 | 0.7350 | 51,792 | -0.02(-2.00%) |
Dec 20, 2023 | 0.7600 | 0.7700 | 0.7400 | 0.7500 | 37,838 | +0.01(+1.09%) |
Dec 19, 2023 | 0.7700 | 0.7800 | 0.7234 | 0.7419 | 63,933 | -0.00(-0.63%) |
Dec 18, 2023 | 0.7700 | 0.7953 | 0.7466 | 0.7466 | 43,299 | +0.01(+1.11%) |
Dec 15, 2023 | 0.7917 | 0.7990 | 0.7384 | 0.7384 | 54,086 | -0.04(-5.33%) |
Dec 14, 2023 | 0.8000 | 0.8400 | 0.7800 | 0.7800 | 79,133 | -0.02(-2.49%) |
Dec 13, 2023 | 0.7900 | 0.8200 | 0.7900 | 0.7999 | 64,151 | +0.01(+1.24%) |
Dec 12, 2023 | 0.8190 | 0.8200 | 0.7900 | 0.7901 | 78,785 | -0.01(-1.48%) |
Dec 11, 2023 | 0.8450 | 0.8500 | 0.7828 | 0.8020 | 73,462 | -0.04(-4.58%) |
Dec 08, 2023 | 0.8900 | 0.8900 | 0.8278 | 0.8405 | 32,908 | -0.05(-5.35%) |
Dec 07, 2023 | 0.8970 | 0.9000 | 0.8500 | 0.8880 | 41,071 | +0.02(+2.08%) |
Dec 06, 2023 | 0.8807 | 0.8807 | 0.8550 | 0.8699 | 19,078 | -0.01(-0.58%) |
Dec 05, 2023 | 0.9089 | 0.9089 | 0.8500 | 0.8750 | 151,179 | -0.04(-3.85%) |
Dec 04, 2023 | 0.9677 | 0.9677 | 0.8800 | 0.9100 | 197,478 | -0.03(-3.19%) |