Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.120 | 1.130 | 1.070 | 1.095 | 762,756 | -0.02(-1.35%) |
Feb 28, 2024 | 1.090 | 1.110 | 1.070 | 1.110 | 679,315 | +0.01(+0.91%) |
Feb 27, 2024 | 1.100 | 1.100 | 1.070 | 1.100 | 328,147 | +0.02(+1.85%) |
Feb 26, 2024 | 1.080 | 1.090 | 1.070 | 1.080 | 401,328 | -0.02(-1.82%) |
Feb 23, 2024 | 1.070 | 1.100 | 1.070 | 1.100 | 503,623 | -0.02(-1.79%) |
Feb 22, 2024 | 1.130 | 1.150 | 1.080 | 1.120 | 274,845 | +0.01(+0.90%) |
Feb 21, 2024 | 1.170 | 1.170 | 1.070 | 1.110 | 1,443,399 | -0.14(-11.20%) |
Feb 20, 2024 | 1.290 | 1.320 | 1.230 | 1.250 | 286,797 | -0.03(-2.34%) |
Feb 16, 2024 | 1.280 | 1.300 | 1.250 | 1.280 | 426,962 | +0.00(+0.00%) |
Feb 15, 2024 | 1.280 | 1.310 | 1.260 | 1.280 | 278,857 | +0.00(+0.00%) |
Feb 14, 2024 | 1.280 | 1.300 | 1.250 | 1.280 | 235,519 | +0.00(+0.00%) |
Feb 13, 2024 | 1.320 | 1.320 | 1.270 | 1.280 | 334,687 | -0.06(-4.48%) |
Feb 12, 2024 | 1.340 | 1.356 | 1.320 | 1.340 | 296,204 | -0.02(-1.47%) |
Feb 09, 2024 | 1.420 | 1.420 | 1.340 | 1.360 | 213,595 | -0.04(-2.86%) |
Feb 08, 2024 | 1.380 | 1.400 | 1.345 | 1.400 | 236,289 | +0.01(+0.72%) |
Feb 07, 2024 | 1.470 | 1.470 | 1.350 | 1.390 | 346,554 | -0.08(-5.44%) |
Feb 06, 2024 | 1.460 | 1.490 | 1.450 | 1.470 | 205,255 | +0.00(+0.00%) |
Feb 05, 2024 | 1.480 | 1.490 | 1.400 | 1.470 | 342,907 | -0.02(-1.34%) |
Feb 02, 2024 | 1.460 | 1.490 | 1.445 | 1.490 | 207,278 | +0.01(+0.68%) |
Feb 01, 2024 | 1.450 | 1.500 | 1.445 | 1.480 | 494,730 | +0.02(+1.37%) |
Jan 31, 2024 | 1.510 | 1.570 | 1.431 | 1.460 | 374,276 | -0.09(-5.81%) |
Jan 30, 2024 | 1.510 | 1.680 | 1.450 | 1.550 | 851,616 | -0.08(-4.91%) |
Jan 29, 2024 | 1.370 | 1.630 | 1.330 | 1.630 | 1,130,448 | +0.26(+18.98%) |
Jan 26, 2024 | 1.350 | 1.410 | 1.350 | 1.370 | 430,629 | -0.01(-0.72%) |
Jan 25, 2024 | 1.350 | 1.420 | 1.300 | 1.380 | 477,763 | +0.02(+1.47%) |
Jan 24, 2024 | 1.330 | 1.390 | 1.300 | 1.360 | 421,526 | +0.01(+0.74%) |
Jan 23, 2024 | 1.270 | 1.350 | 1.270 | 1.350 | 305,801 | +0.08(+6.30%) |
Jan 22, 2024 | 1.270 | 1.300 | 1.220 | 1.270 | 406,318 | +0.00(+0.00%) |
Jan 19, 2024 | 1.400 | 1.400 | 1.260 | 1.270 | 683,185 | -0.11(-7.97%) |
Jan 18, 2024 | 1.320 | 1.387 | 1.290 | 1.380 | 1,323,661 | +0.08(+6.15%) |
Jan 17, 2024 | 1.310 | 1.320 | 1.250 | 1.300 | 326,396 | -0.06(-4.41%) |
Jan 16, 2024 | 1.390 | 1.409 | 1.325 | 1.360 | 363,524 | -0.07(-4.90%) |
Jan 12, 2024 | 1.370 | 1.435 | 1.370 | 1.430 | 560,277 | +0.07(+5.15%) |
Jan 11, 2024 | 1.300 | 1.360 | 1.280 | 1.360 | 387,804 | +0.05(+3.82%) |
Jan 10, 2024 | 1.320 | 1.330 | 1.270 | 1.310 | 293,293 | +0.00(+0.00%) |
Jan 09, 2024 | 1.410 | 1.420 | 1.280 | 1.310 | 688,817 | -0.07(-5.07%) |
Jan 08, 2024 | 1.290 | 1.400 | 1.290 | 1.380 | 1,325,921 | +0.09(+6.98%) |
Jan 05, 2024 | 1.230 | 1.290 | 1.220 | 1.290 | 275,786 | +0.07(+5.74%) |
Jan 04, 2024 | 1.190 | 1.250 | 1.160 | 1.220 | 113,616 | +0.06(+5.63%) |
Jan 03, 2024 | 1.200 | 1.270 | 1.155 | 1.155 | 290,433 | -0.07(-6.10%) |
Jan 02, 2024 | 1.290 | 1.320 | 1.220 | 1.230 | 277,417 | -0.02(-1.60%) |
Dec 29, 2023 | 1.240 | 1.280 | 1.230 | 1.250 | 112,320 | +0.00(+0.00%) |
Dec 28, 2023 | 1.310 | 1.310 | 1.241 | 1.250 | 163,196 | -0.06(-4.58%) |
Dec 27, 2023 | 1.260 | 1.320 | 1.241 | 1.310 | 239,551 | +0.06(+5.22%) |
Dec 26, 2023 | 1.260 | 1.280 | 1.210 | 1.245 | 94,427 | -0.02(-1.97%) |
Dec 22, 2023 | 1.200 | 1.300 | 1.200 | 1.270 | 308,956 | +0.07(+5.83%) |
Dec 21, 2023 | 1.190 | 1.220 | 1.180 | 1.200 | 153,804 | +0.02(+1.69%) |
Dec 20, 2023 | 1.170 | 1.180 | 1.130 | 1.180 | 282,673 | +0.02(+1.72%) |
Dec 19, 2023 | 1.160 | 1.160 | 1.121 | 1.160 | 402,682 | +0.04(+3.57%) |
Dec 18, 2023 | 1.170 | 1.170 | 1.105 | 1.120 | 286,354 | -0.02(-1.75%) |
Dec 15, 2023 | 1.150 | 1.150 | 1.120 | 1.140 | 273,214 | +0.00(+0.00%) |
Dec 14, 2023 | 1.090 | 1.160 | 1.090 | 1.140 | 314,502 | +0.03(+2.70%) |
Dec 13, 2023 | 1.070 | 1.110 | 1.050 | 1.110 | 221,210 | +0.04(+3.74%) |
Dec 12, 2023 | 1.130 | 1.130 | 1.060 | 1.070 | 185,710 | -0.03(-2.73%) |
Dec 11, 2023 | 1.140 | 1.170 | 1.100 | 1.100 | 424,594 | -0.05(-4.35%) |
Dec 08, 2023 | 1.140 | 1.200 | 1.140 | 1.150 | 261,820 | +0.00(+0.00%) |
Dec 07, 2023 | 1.200 | 1.200 | 1.120 | 1.150 | 183,824 | -0.04(-3.36%) |
Dec 06, 2023 | 1.210 | 1.230 | 1.150 | 1.190 | 482,332 | -0.01(-0.83%) |
Dec 05, 2023 | 1.240 | 1.240 | 1.180 | 1.200 | 263,616 | -0.04(-3.23%) |
Dec 04, 2023 | 1.260 | 1.280 | 1.211 | 1.240 | 325,861 | +0.00(+0.00%) |