Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.210 | 1.235 | 1.120 | 1.215 | 50,692 | +0.05(+3.85%) |
Feb 28, 2024 | 1.230 | 1.269 | 1.170 | 1.170 | 17,407 | -0.04(-3.31%) |
Feb 27, 2024 | 1.160 | 1.241 | 1.130 | 1.210 | 28,709 | +0.05(+4.31%) |
Feb 26, 2024 | 1.100 | 1.180 | 1.100 | 1.160 | 15,610 | +0.04(+3.57%) |
Feb 23, 2024 | 1.160 | 1.160 | 1.110 | 1.120 | 12,788 | -0.05(-4.27%) |
Feb 22, 2024 | 1.130 | 1.197 | 1.070 | 1.170 | 71,091 | +0.04(+3.54%) |
Feb 21, 2024 | 1.140 | 1.170 | 1.100 | 1.130 | 52,496 | +0.00(+0.44%) |
Feb 20, 2024 | 1.150 | 1.150 | 1.110 | 1.125 | 38,182 | -0.02(-2.17%) |
Feb 16, 2024 | 1.140 | 1.200 | 1.140 | 1.150 | 14,342 | +0.00(+0.00%) |
Feb 15, 2024 | 1.130 | 1.180 | 1.110 | 1.150 | 42,349 | -0.04(-3.36%) |
Feb 14, 2024 | 1.210 | 1.220 | 1.160 | 1.190 | 19,856 | +0.03(+2.72%) |
Feb 13, 2024 | 1.240 | 1.240 | 1.085 | 1.159 | 64,364 | -0.08(-6.57%) |
Feb 12, 2024 | 1.280 | 1.318 | 1.240 | 1.240 | 32,059 | -0.07(-5.34%) |
Feb 09, 2024 | 1.350 | 1.350 | 1.260 | 1.310 | 20,958 | +0.01(+0.77%) |
Feb 08, 2024 | 1.270 | 1.310 | 1.226 | 1.300 | 14,472 | +0.03(+2.36%) |
Feb 07, 2024 | 1.330 | 1.360 | 1.250 | 1.270 | 23,325 | -0.07(-5.22%) |
Feb 06, 2024 | 1.360 | 1.360 | 1.280 | 1.340 | 23,535 | -0.02(-1.47%) |
Feb 05, 2024 | 1.290 | 1.360 | 1.230 | 1.360 | 49,293 | +0.03(+2.26%) |
Feb 02, 2024 | 1.330 | 1.408 | 1.310 | 1.330 | 64,778 | -0.01(-0.75%) |
Feb 01, 2024 | 1.320 | 1.369 | 1.260 | 1.340 | 52,310 | +0.01(+0.75%) |
Jan 31, 2024 | 1.300 | 1.390 | 1.300 | 1.330 | 25,006 | +0.05(+3.91%) |
Jan 30, 2024 | 1.230 | 1.300 | 1.230 | 1.280 | 68,994 | +0.05(+4.07%) |
Jan 29, 2024 | 1.210 | 1.290 | 1.210 | 1.230 | 44,107 | +0.02(+1.65%) |
Jan 26, 2024 | 1.160 | 1.230 | 1.160 | 1.210 | 29,195 | +0.05(+4.31%) |
Jan 25, 2024 | 1.140 | 1.200 | 1.120 | 1.160 | 71,442 | +0.04(+3.57%) |
Jan 24, 2024 | 1.150 | 1.229 | 1.120 | 1.120 | 58,833 | -0.04(-3.45%) |
Jan 23, 2024 | 1.120 | 1.193 | 1.105 | 1.160 | 65,334 | +0.02(+1.75%) |
Jan 22, 2024 | 1.130 | 1.250 | 1.120 | 1.140 | 178,616 | -0.08(-6.56%) |
Jan 19, 2024 | 1.300 | 1.387 | 1.200 | 1.220 | 170,964 | -0.14(-10.29%) |
Jan 18, 2024 | 1.410 | 1.440 | 1.343 | 1.360 | 37,217 | -0.06(-4.23%) |
Jan 17, 2024 | 1.450 | 1.470 | 1.400 | 1.420 | 36,295 | -0.05(-3.39%) |
Jan 16, 2024 | 1.550 | 1.560 | 1.400 | 1.470 | 88,832 | -0.16(-9.82%) |
Jan 12, 2024 | 1.650 | 1.700 | 1.620 | 1.630 | 53,207 | -0.02(-1.21%) |
Jan 11, 2024 | 1.650 | 1.700 | 1.610 | 1.650 | 50,401 | -0.05(-2.94%) |
Jan 10, 2024 | 1.670 | 1.700 | 1.670 | 1.700 | 38,425 | +0.03(+1.80%) |
Jan 09, 2024 | 1.660 | 1.700 | 1.620 | 1.670 | 47,287 | +0.05(+3.09%) |
Jan 08, 2024 | 1.620 | 1.650 | 1.560 | 1.620 | 92,323 | -0.03(-1.82%) |
Jan 05, 2024 | 1.670 | 1.690 | 1.620 | 1.650 | 67,956 | +0.01(+0.61%) |
Jan 04, 2024 | 1.680 | 1.715 | 1.610 | 1.640 | 133,484 | -0.04(-2.38%) |
Jan 03, 2024 | 1.690 | 1.700 | 1.620 | 1.680 | 91,489 | +0.08(+5.00%) |
Jan 02, 2024 | 1.650 | 1.710 | 1.500 | 1.600 | 200,930 | -0.07(-4.19%) |
Dec 29, 2023 | 1.690 | 1.740 | 1.600 | 1.670 | 114,329 | -0.06(-3.47%) |
Dec 28, 2023 | 1.780 | 1.780 | 1.720 | 1.730 | 179,186 | +0.01(+0.58%) |
Dec 27, 2023 | 1.650 | 1.730 | 1.629 | 1.720 | 94,876 | +0.12(+7.50%) |
Dec 26, 2023 | 1.710 | 1.790 | 1.560 | 1.600 | 195,591 | -0.19(-10.61%) |
Dec 22, 2023 | 1.920 | 1.920 | 1.700 | 1.790 | 163,801 | -0.10(-5.29%) |
Dec 21, 2023 | 1.820 | 1.900 | 1.660 | 1.890 | 124,400 | +0.11(+6.18%) |
Dec 20, 2023 | 1.810 | 1.850 | 1.750 | 1.780 | 146,687 | -0.01(-0.56%) |
Dec 19, 2023 | 1.600 | 1.800 | 1.550 | 1.790 | 308,534 | +0.27(+17.76%) |
Dec 18, 2023 | 1.630 | 1.740 | 1.450 | 1.520 | 156,068 | -0.12(-7.32%) |
Dec 15, 2023 | 1.770 | 1.840 | 1.570 | 1.640 | 139,741 | -0.06(-3.53%) |
Dec 14, 2023 | 1.680 | 1.840 | 1.650 | 1.700 | 145,778 | +0.02(+1.19%) |
Dec 13, 2023 | 1.840 | 1.840 | 1.570 | 1.680 | 90,997 | -0.17(-9.19%) |
Dec 12, 2023 | 1.860 | 1.880 | 1.800 | 1.850 | 94,180 | -0.01(-0.54%) |
Dec 11, 2023 | 1.870 | 1.950 | 1.810 | 1.860 | 214,069 | +0.03(+1.64%) |
Dec 08, 2023 | 1.790 | 1.830 | 1.744 | 1.830 | 100,309 | +0.13(+7.65%) |
Dec 07, 2023 | 1.830 | 1.840 | 1.640 | 1.700 | 110,377 | +0.00(+0.00%) |
Dec 06, 2023 | 1.780 | 1.850 | 1.690 | 1.700 | 102,221 | -0.02(-1.16%) |
Dec 05, 2023 | 1.650 | 1.850 | 1.650 | 1.720 | 158,797 | +0.05(+2.99%) |
Dec 04, 2023 | 1.540 | 1.720 | 1.520 | 1.670 | 310,885 | +0.20(+13.61%) |