Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.260 | 1.280 | 1.200 | 1.240 | 92,489 | -0.01(-0.80%) |
Feb 28, 2024 | 1.270 | 1.300 | 1.250 | 1.250 | 86,540 | -0.02(-1.57%) |
Feb 27, 2024 | 1.210 | 1.290 | 1.190 | 1.270 | 112,627 | +0.04(+3.25%) |
Feb 26, 2024 | 1.220 | 1.240 | 1.160 | 1.230 | 85,992 | +0.05(+4.24%) |
Feb 23, 2024 | 1.270 | 1.270 | 1.180 | 1.180 | 137,319 | -0.07(-5.60%) |
Feb 22, 2024 | 1.190 | 1.270 | 1.110 | 1.250 | 152,699 | +0.06(+5.04%) |
Feb 21, 2024 | 1.110 | 1.220 | 1.090 | 1.190 | 111,953 | +0.07(+6.25%) |
Feb 20, 2024 | 1.230 | 1.240 | 1.120 | 1.120 | 131,010 | -0.11(-8.94%) |
Feb 16, 2024 | 1.190 | 1.240 | 1.120 | 1.230 | 179,674 | +0.05(+4.24%) |
Feb 15, 2024 | 1.150 | 1.190 | 1.150 | 1.180 | 121,599 | +0.02(+1.72%) |
Feb 14, 2024 | 1.100 | 1.180 | 1.100 | 1.160 | 136,988 | +0.06(+5.45%) |
Feb 13, 2024 | 1.140 | 1.190 | 1.000 | 1.100 | 172,854 | -0.04(-3.51%) |
Feb 12, 2024 | 1.170 | 1.200 | 1.140 | 1.140 | 151,535 | -0.03(-2.56%) |
Feb 09, 2024 | 1.080 | 1.180 | 1.060 | 1.170 | 218,814 | +0.07(+6.36%) |
Feb 08, 2024 | 1.080 | 1.100 | 1.020 | 1.100 | 106,116 | +0.04(+3.77%) |
Feb 07, 2024 | 1.100 | 1.100 | 1.030 | 1.060 | 56,757 | -0.03(-2.75%) |
Feb 06, 2024 | 1.040 | 1.100 | 1.010 | 1.090 | 70,285 | +0.06(+5.83%) |
Feb 05, 2024 | 1.100 | 1.100 | 0.9900 | 1.030 | 422,645 | -0.04(-3.74%) |
Feb 02, 2024 | 1.040 | 1.100 | 1.022 | 1.070 | 144,417 | +0.00(+0.00%) |
Feb 01, 2024 | 1.060 | 1.090 | 1.030 | 1.070 | 115,852 | +0.03(+2.88%) |
Jan 31, 2024 | 1.040 | 1.060 | 1.020 | 1.040 | 174,657 | -0.02(-1.89%) |
Jan 30, 2024 | 1.020 | 1.090 | 0.9600 | 1.060 | 201,726 | +0.03(+2.91%) |
Jan 29, 2024 | 0.9400 | 1.030 | 0.9200 | 1.030 | 418,319 | +0.11(+12.07%) |
Jan 26, 2024 | 0.8902 | 0.9700 | 0.8902 | 0.9191 | 155,394 | -0.02(-2.48%) |
Jan 25, 2024 | 0.9400 | 0.9564 | 0.8950 | 0.9425 | 303,724 | +0.03(+3.57%) |
Jan 24, 2024 | 0.9500 | 1.030 | 0.9000 | 0.9100 | 393,294 | -0.02(-2.15%) |
Jan 23, 2024 | 1.240 | 1.240 | 0.9026 | 0.9300 | 1,338,402 | -0.28(-23.14%) |
Jan 22, 2024 | 1.230 | 1.260 | 1.200 | 1.210 | 196,195 | -0.04(-3.20%) |
Jan 19, 2024 | 1.280 | 1.280 | 1.230 | 1.250 | 260,283 | +0.01(+0.81%) |
Jan 18, 2024 | 1.250 | 1.260 | 1.240 | 1.240 | 91,040 | -0.03(-2.36%) |
Jan 17, 2024 | 1.230 | 1.280 | 1.220 | 1.270 | 122,692 | +0.01(+0.79%) |
Jan 16, 2024 | 1.250 | 1.280 | 1.220 | 1.260 | 129,821 | +0.01(+0.80%) |
Jan 12, 2024 | 1.240 | 1.290 | 1.200 | 1.250 | 219,269 | +0.02(+1.63%) |
Jan 11, 2024 | 1.260 | 1.260 | 1.211 | 1.230 | 172,007 | -0.03(-2.38%) |
Jan 10, 2024 | 1.300 | 1.310 | 1.240 | 1.260 | 94,253 | -0.02(-1.56%) |
Jan 09, 2024 | 1.340 | 1.340 | 1.255 | 1.280 | 182,741 | -0.06(-4.48%) |
Jan 08, 2024 | 1.340 | 1.350 | 1.280 | 1.340 | 237,681 | +0.06(+4.69%) |
Jan 05, 2024 | 1.270 | 1.290 | 1.220 | 1.280 | 212,892 | +0.03(+2.40%) |
Jan 04, 2024 | 1.330 | 1.340 | 1.230 | 1.250 | 430,484 | -0.05(-3.85%) |
Jan 03, 2024 | 1.370 | 1.460 | 1.300 | 1.300 | 434,126 | -0.07(-5.11%) |
Jan 02, 2024 | 1.300 | 1.530 | 1.280 | 1.370 | 1,068,277 | +0.11(+8.73%) |
Dec 29, 2023 | 1.240 | 1.290 | 1.210 | 1.260 | 490,268 | +0.04(+3.70%) |
Dec 28, 2023 | 1.250 | 1.270 | 1.150 | 1.215 | 433,222 | -0.05(-4.33%) |
Dec 27, 2023 | 1.310 | 1.310 | 1.230 | 1.270 | 289,078 | -0.03(-2.31%) |
Dec 26, 2023 | 1.290 | 1.310 | 1.210 | 1.300 | 369,138 | +0.05(+4.00%) |
Dec 22, 2023 | 1.200 | 1.280 | 1.200 | 1.250 | 368,491 | +0.01(+0.81%) |
Dec 21, 2023 | 1.310 | 1.320 | 1.138 | 1.240 | 802,885 | -0.05(-3.88%) |
Dec 20, 2023 | 1.350 | 1.380 | 1.280 | 1.290 | 452,465 | -0.07(-5.15%) |
Dec 19, 2023 | 1.460 | 1.470 | 1.360 | 1.360 | 558,378 | -0.11(-7.48%) |
Dec 18, 2023 | 1.420 | 1.480 | 1.390 | 1.470 | 626,148 | +0.02(+1.38%) |
Dec 15, 2023 | 1.490 | 1.500 | 1.400 | 1.450 | 907,226 | -0.03(-2.03%) |
Dec 14, 2023 | 1.420 | 1.540 | 1.400 | 1.480 | 583,770 | +0.04(+2.78%) |
Dec 13, 2023 | 1.540 | 1.580 | 1.390 | 1.440 | 685,402 | -0.10(-6.49%) |
Dec 12, 2023 | 1.670 | 1.680 | 1.530 | 1.540 | 679,907 | -0.13(-7.78%) |
Dec 11, 2023 | 1.720 | 1.810 | 1.660 | 1.670 | 547,249 | -0.07(-4.02%) |
Dec 08, 2023 | 1.730 | 1.790 | 1.700 | 1.740 | 448,866 | +0.00(+0.00%) |
Dec 07, 2023 | 1.760 | 1.800 | 1.730 | 1.740 | 294,894 | -0.03(-1.69%) |
Dec 06, 2023 | 1.770 | 1.860 | 1.720 | 1.770 | 661,527 | -0.01(-0.56%) |
Dec 05, 2023 | 1.710 | 1.800 | 1.660 | 1.780 | 945,304 | +0.04(+2.30%) |
Dec 04, 2023 | 1.700 | 1.800 | 1.620 | 1.740 | 1,244,945 | +0.06(+3.57%) |