Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.320 | 1.320 | 1.250 | 1.290 | 7,126 | +0.10(+8.40%) |
Feb 28, 2024 | 1.190 | 1.190 | 1.170 | 1.190 | 4,162 | +0.04(+3.48%) |
Feb 27, 2024 | 1.200 | 1.220 | 1.143 | 1.150 | 9,739 | -0.06(-4.96%) |
Feb 26, 2024 | 1.234 | 1.235 | 1.210 | 1.210 | 6,240 | -0.03(-2.42%) |
Feb 23, 2024 | 1.185 | 1.240 | 1.180 | 1.240 | 8,101 | +0.13(+11.71%) |
Feb 22, 2024 | 1.115 | 1.160 | 1.065 | 1.110 | 122,170 | -0.03(-2.89%) |
Feb 21, 2024 | 1.140 | 1.143 | 1.101 | 1.143 | 20,443 | +0.00(+0.26%) |
Feb 20, 2024 | 1.184 | 1.184 | 1.136 | 1.140 | 8,505 | -0.03(-2.56%) |
Feb 16, 2024 | 1.170 | 1.170 | 1.150 | 1.170 | 4,353 | +0.01(+0.86%) |
Feb 15, 2024 | 1.170 | 1.170 | 1.160 | 1.160 | 3,390 | -0.01(-1.11%) |
Feb 14, 2024 | 1.180 | 1.190 | 1.160 | 1.173 | 13,571 | -0.02(-1.43%) |
Feb 13, 2024 | 1.210 | 1.216 | 1.190 | 1.190 | 35,701 | -0.04(-3.02%) |
Feb 12, 2024 | 1.250 | 1.250 | 1.227 | 1.227 | 7,529 | -0.01(-0.73%) |
Feb 09, 2024 | 1.190 | 1.266 | 1.190 | 1.236 | 23,835 | -0.04(-3.21%) |
Feb 08, 2024 | 1.280 | 1.280 | 1.275 | 1.277 | 7,212 | +0.00(+0.00%) |
Feb 07, 2024 | 1.307 | 1.308 | 1.277 | 1.277 | 8,652 | -0.06(-4.27%) |
Feb 06, 2024 | 1.300 | 1.334 | 1.294 | 1.334 | 15,172 | +0.03(+2.22%) |
Feb 05, 2024 | 1.320 | 1.330 | 1.292 | 1.305 | 4,437 | -0.06(-4.04%) |
Feb 02, 2024 | 1.360 | 1.380 | 1.350 | 1.360 | 61,896 | -0.02(-1.45%) |
Feb 01, 2024 | 1.400 | 1.400 | 1.380 | 1.380 | 12,641 | -0.02(-1.08%) |
Jan 31, 2024 | 1.400 | 1.410 | 1.340 | 1.395 | 2,675 | +0.04(+3.33%) |
Jan 30, 2024 | 1.348 | 1.360 | 1.345 | 1.350 | 5,257 | -0.01(-0.74%) |
Jan 29, 2024 | 1.356 | 1.360 | 1.350 | 1.360 | 2,215 | +0.01(+0.74%) |
Jan 26, 2024 | 1.350 | 1.350 | 1.350 | 1.350 | 783 | -0.01(-1.10%) |
Jan 25, 2024 | 1.360 | 1.371 | 1.360 | 1.365 | 6,315 | +0.00(+0.37%) |
Jan 24, 2024 | 1.403 | 1.403 | 1.360 | 1.360 | 14,227 | -0.05(-3.55%) |
Jan 23, 2024 | 1.300 | 1.410 | 1.300 | 1.410 | 24,456 | +0.13(+10.16%) |
Jan 22, 2024 | 1.337 | 1.337 | 1.280 | 1.280 | 3,924 | -0.05(-3.76%) |
Jan 19, 2024 | 1.280 | 1.367 | 1.280 | 1.330 | 16,215 | +0.04(+2.74%) |
Jan 18, 2024 | 1.290 | 1.320 | 1.280 | 1.294 | 9,363 | +0.03(+2.74%) |
Jan 17, 2024 | 1.300 | 1.300 | 1.260 | 1.260 | 21,365 | -0.05(-3.82%) |
Jan 16, 2024 | 1.387 | 1.400 | 1.310 | 1.310 | 31,709 | +0.12(+10.08%) |
Jan 12, 2024 | 1.170 | 1.227 | 1.170 | 1.190 | 2,874 | +0.04(+3.12%) |
Jan 11, 2024 | 1.195 | 1.240 | 1.110 | 1.154 | 17,634 | -0.05(-3.83%) |
Jan 10, 2024 | 1.220 | 1.240 | 1.126 | 1.200 | 17,162 | -0.04(-3.23%) |
Jan 09, 2024 | 1.260 | 1.264 | 1.237 | 1.240 | 26,515 | -0.01(-0.65%) |
Jan 08, 2024 | 1.290 | 1.310 | 1.248 | 1.248 | 20,144 | -0.06(-4.73%) |
Jan 05, 2024 | 1.280 | 1.330 | 1.280 | 1.310 | 20,229 | +0.01(+0.54%) |
Jan 04, 2024 | 1.300 | 1.310 | 1.280 | 1.303 | 12,942 | -0.03(-2.03%) |
Jan 03, 2024 | 1.350 | 1.360 | 1.320 | 1.330 | 17,210 | -0.03(-2.21%) |
Jan 02, 2024 | 1.350 | 1.360 | 1.340 | 1.360 | 14,629 | +0.03(+2.14%) |
Dec 29, 2023 | 1.350 | 1.350 | 1.290 | 1.331 | 17,938 | -0.02(-1.37%) |
Dec 28, 2023 | 1.390 | 1.400 | 1.340 | 1.350 | 21,305 | -0.05(-3.45%) |
Dec 27, 2023 | 1.420 | 1.427 | 1.381 | 1.398 | 22,709 | -0.03(-1.78%) |
Dec 26, 2023 | 1.390 | 1.430 | 1.370 | 1.423 | 44,130 | +0.06(+4.67%) |
Dec 22, 2023 | 1.370 | 1.420 | 1.340 | 1.360 | 61,146 | +0.02(+1.49%) |
Dec 21, 2023 | 1.390 | 1.390 | 1.340 | 1.340 | 24,987 | -0.05(-3.60%) |
Dec 20, 2023 | 1.440 | 1.440 | 1.390 | 1.390 | 28,565 | -0.05(-3.47%) |
Dec 19, 2023 | 1.390 | 1.450 | 1.390 | 1.440 | 19,473 | +0.05(+3.32%) |
Dec 18, 2023 | 1.490 | 1.500 | 1.394 | 1.394 | 7,479 | -0.10(-6.78%) |
Dec 15, 2023 | 1.550 | 1.570 | 1.485 | 1.495 | 18,251 | -0.06(-4.17%) |
Dec 14, 2023 | 1.560 | 1.690 | 1.480 | 1.560 | 315,844 | +0.02(+1.50%) |
Dec 13, 2023 | 1.380 | 1.537 | 1.380 | 1.537 | 12,823 | +0.11(+8.01%) |
Dec 12, 2023 | 1.450 | 1.460 | 1.406 | 1.423 | 31,950 | -0.04(-2.87%) |
Dec 11, 2023 | 1.478 | 1.478 | 1.450 | 1.465 | 15,000 | -0.01(-0.58%) |
Dec 08, 2023 | 1.460 | 1.480 | 1.460 | 1.474 | 17,869 | -0.01(-0.44%) |
Dec 07, 2023 | 1.487 | 1.490 | 1.466 | 1.480 | 20,870 | -0.01(-0.47%) |
Dec 06, 2023 | 1.490 | 1.500 | 1.450 | 1.487 | 22,076 | +0.03(+1.71%) |
Dec 05, 2023 | 1.498 | 1.500 | 1.450 | 1.462 | 5,185 | -0.01(-0.95%) |
Dec 04, 2023 | 1.475 | 1.494 | 1.470 | 1.476 | 11,227 | -0.01(-0.51%) |