Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.160 | 1.164 | 1.120 | 1.120 | 67,356 | +0.00(+0.00%) |
Feb 28, 2024 | 1.120 | 1.187 | 1.090 | 1.120 | 68,603 | -0.02(-2.18%) |
Feb 27, 2024 | 1.170 | 1.189 | 1.130 | 1.145 | 137,337 | +0.02(+1.33%) |
Feb 26, 2024 | 1.110 | 1.196 | 1.110 | 1.130 | 56,663 | -0.02(-1.74%) |
Feb 23, 2024 | 1.170 | 1.266 | 1.100 | 1.150 | 151,751 | +0.00(+0.00%) |
Feb 22, 2024 | 1.150 | 1.170 | 1.120 | 1.150 | 73,824 | +0.01(+0.97%) |
Feb 21, 2024 | 1.130 | 1.200 | 1.070 | 1.139 | 118,006 | +0.02(+1.70%) |
Feb 20, 2024 | 1.080 | 1.220 | 1.070 | 1.120 | 138,312 | -0.03(-2.61%) |
Feb 16, 2024 | 1.140 | 1.212 | 1.110 | 1.150 | 76,643 | +0.01(+0.88%) |
Feb 15, 2024 | 1.260 | 1.280 | 1.132 | 1.140 | 210,944 | +0.04(+3.44%) |
Feb 14, 2024 | 1.120 | 1.130 | 1.060 | 1.102 | 169,007 | +0.01(+1.11%) |
Feb 13, 2024 | 1.280 | 1.280 | 1.080 | 1.090 | 30,275 | -0.09(-7.63%) |
Feb 12, 2024 | 1.190 | 1.200 | 1.100 | 1.180 | 46,762 | -0.01(-0.84%) |
Feb 09, 2024 | 1.120 | 1.200 | 1.061 | 1.190 | 41,148 | +0.05(+4.39%) |
Feb 08, 2024 | 1.150 | 1.170 | 1.040 | 1.140 | 87,987 | -0.01(-0.87%) |
Feb 07, 2024 | 1.020 | 1.180 | 1.012 | 1.150 | 80,802 | +0.11(+10.58%) |
Feb 06, 2024 | 1.050 | 1.080 | 1.030 | 1.040 | 30,880 | +0.01(+0.66%) |
Feb 05, 2024 | 1.030 | 1.060 | 1.010 | 1.033 | 20,854 | +0.01(+1.29%) |
Feb 02, 2024 | 1.010 | 1.035 | 1.005 | 1.020 | 49,070 | +0.00(+0.00%) |
Feb 01, 2024 | 1.030 | 1.070 | 1.012 | 1.020 | 46,400 | -0.03(-2.85%) |
Jan 31, 2024 | 1.030 | 1.050 | 1.001 | 1.050 | 57,098 | +0.02(+1.93%) |
Jan 30, 2024 | 1.040 | 1.100 | 1.020 | 1.030 | 34,776 | -0.01(-0.96%) |
Jan 29, 2024 | 1.030 | 1.060 | 1.030 | 1.040 | 35,835 | +0.02(+1.96%) |
Jan 26, 2024 | 1.070 | 1.080 | 1.010 | 1.020 | 59,697 | -0.01(-0.97%) |
Jan 25, 2024 | 1.040 | 1.088 | 1.030 | 1.030 | 56,289 | -0.01(-0.96%) |
Jan 24, 2024 | 1.000 | 1.080 | 1.000 | 1.040 | 43,487 | +0.04(+4.00%) |
Jan 23, 2024 | 1.060 | 1.120 | 1.000 | 1.000 | 85,568 | -0.06(-5.66%) |
Jan 22, 2024 | 1.090 | 1.160 | 1.040 | 1.060 | 47,575 | -0.03(-2.75%) |
Jan 19, 2024 | 1.130 | 1.170 | 1.041 | 1.090 | 99,546 | -0.01(-0.91%) |
Jan 18, 2024 | 1.210 | 1.210 | 1.040 | 1.100 | 166,082 | -0.12(-9.84%) |
Jan 17, 2024 | 1.200 | 1.240 | 1.080 | 1.220 | 165,419 | -0.02(-1.61%) |
Jan 16, 2024 | 1.340 | 1.370 | 1.230 | 1.240 | 80,274 | -0.06(-4.62%) |
Jan 12, 2024 | 1.260 | 1.330 | 1.260 | 1.300 | 68,253 | +0.01(+0.78%) |
Jan 11, 2024 | 1.230 | 1.374 | 1.210 | 1.290 | 167,846 | +0.03(+2.38%) |
Jan 10, 2024 | 1.280 | 1.350 | 1.250 | 1.260 | 113,155 | -0.06(-4.55%) |
Jan 09, 2024 | 1.540 | 1.546 | 1.280 | 1.320 | 153,715 | -0.22(-14.29%) |
Jan 08, 2024 | 1.450 | 1.580 | 1.420 | 1.540 | 170,951 | +0.08(+5.48%) |
Jan 05, 2024 | 1.500 | 1.650 | 1.420 | 1.460 | 173,949 | +0.03(+2.10%) |
Jan 04, 2024 | 1.510 | 1.510 | 1.300 | 1.430 | 84,325 | +0.03(+2.14%) |
Jan 03, 2024 | 1.540 | 1.590 | 1.360 | 1.400 | 143,525 | -0.19(-11.95%) |
Jan 02, 2024 | 1.840 | 1.950 | 1.505 | 1.590 | 334,761 | -0.53(-25.00%) |
Dec 29, 2023 | 2.050 | 2.120 | 1.936 | 2.120 | 99,523 | +0.11(+5.47%) |
Dec 28, 2023 | 2.010 | 2.010 | 1.880 | 2.010 | 105,642 | +0.03(+1.52%) |
Dec 27, 2023 | 1.820 | 2.200 | 1.800 | 1.980 | 226,375 | +0.20(+11.24%) |
Dec 26, 2023 | 2.550 | 2.665 | 1.590 | 1.780 | 602,666 | -0.72(-28.80%) |
Dec 22, 2023 | 2.180 | 2.500 | 2.160 | 2.500 | 120,826 | +0.26(+11.61%) |
Dec 21, 2023 | 2.770 | 2.790 | 2.150 | 2.240 | 204,405 | +0.03(+1.36%) |
Dec 20, 2023 | 1.700 | 2.490 | 1.700 | 2.210 | 410,007 | +0.50(+29.24%) |
Dec 19, 2023 | 1.490 | 1.740 | 1.455 | 1.710 | 238,259 | +0.21(+14.00%) |
Dec 18, 2023 | 1.480 | 1.600 | 1.395 | 1.500 | 52,111 | +0.06(+4.17%) |
Dec 15, 2023 | 1.500 | 1.500 | 1.400 | 1.440 | 48,528 | +0.02(+1.41%) |
Dec 14, 2023 | 1.520 | 1.520 | 1.310 | 1.420 | 90,978 | -0.03(-2.07%) |
Dec 13, 2023 | 1.460 | 1.460 | 1.340 | 1.450 | 63,696 | +0.09(+6.62%) |
Dec 12, 2023 | 1.370 | 1.380 | 1.320 | 1.360 | 15,532 | -0.01(-0.73%) |
Dec 11, 2023 | 1.550 | 1.550 | 1.340 | 1.370 | 161,503 | -0.13(-8.67%) |
Dec 08, 2023 | 1.390 | 1.560 | 1.370 | 1.500 | 164,653 | +0.12(+8.70%) |
Dec 07, 2023 | 1.400 | 1.430 | 1.290 | 1.380 | 82,803 | -0.01(-0.72%) |
Dec 06, 2023 | 1.380 | 1.630 | 1.280 | 1.390 | 238,602 | +0.05(+3.73%) |
Dec 05, 2023 | 1.220 | 1.480 | 1.190 | 1.340 | 157,813 | +0.14(+11.20%) |
Dec 04, 2023 | 1.080 | 1.220 | 1.030 | 1.205 | 108,114 | +0.08(+7.59%) |