Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.700 | 1.700 | 1.570 | 1.610 | 23,918 | -0.03(-1.83%) |
Feb 28, 2024 | 1.540 | 1.730 | 1.510 | 1.640 | 43,663 | +0.08(+5.13%) |
Feb 27, 2024 | 1.540 | 1.570 | 1.500 | 1.560 | 25,083 | +0.03(+1.96%) |
Feb 26, 2024 | 1.490 | 1.550 | 1.430 | 1.530 | 33,353 | -0.01(-0.65%) |
Feb 23, 2024 | 1.450 | 1.540 | 1.350 | 1.540 | 43,430 | +0.11(+7.39%) |
Feb 22, 2024 | 1.410 | 1.440 | 1.380 | 1.434 | 13,883 | +0.01(+0.99%) |
Feb 21, 2024 | 1.430 | 1.480 | 1.320 | 1.420 | 27,324 | -0.06(-4.05%) |
Feb 20, 2024 | 1.480 | 1.540 | 1.340 | 1.480 | 136,182 | -0.07(-4.52%) |
Feb 16, 2024 | 1.540 | 1.570 | 1.420 | 1.550 | 139,434 | -0.09(-5.49%) |
Feb 15, 2024 | 1.340 | 1.720 | 1.200 | 1.640 | 3,565,373 | +0.27(+19.70%) |
Feb 14, 2024 | 1.140 | 1.450 | 1.100 | 1.370 | 141,259 | +0.26(+23.43%) |
Feb 13, 2024 | 1.220 | 1.220 | 1.060 | 1.110 | 16,332 | -0.09(-7.50%) |
Feb 12, 2024 | 1.070 | 1.300 | 1.020 | 1.200 | 60,429 | +0.15(+14.29%) |
Feb 09, 2024 | 1.140 | 1.145 | 1.010 | 1.050 | 24,744 | -0.10(-8.70%) |
Feb 08, 2024 | 1.200 | 1.200 | 1.100 | 1.150 | 22,471 | +0.03(+2.47%) |
Feb 07, 2024 | 1.186 | 1.186 | 1.110 | 1.122 | 4,089 | +0.02(+2.03%) |
Feb 06, 2024 | 1.120 | 1.120 | 1.091 | 1.100 | 11,801 | -0.04(-3.51%) |
Feb 05, 2024 | 1.180 | 1.270 | 1.140 | 1.140 | 8,407 | -0.04(-3.73%) |
Feb 02, 2024 | 1.200 | 1.220 | 1.180 | 1.184 | 15,773 | -0.02(-1.32%) |
Feb 01, 2024 | 1.210 | 1.210 | 1.200 | 1.200 | 2,716 | -0.01(-0.83%) |
Jan 31, 2024 | 1.229 | 1.372 | 1.210 | 1.210 | 46,842 | -0.02(-1.63%) |
Jan 30, 2024 | 1.210 | 1.240 | 1.160 | 1.230 | 12,037 | +0.03(+2.50%) |
Jan 29, 2024 | 1.220 | 1.244 | 1.180 | 1.200 | 13,326 | +0.05(+4.35%) |
Jan 26, 2024 | 1.120 | 1.160 | 1.110 | 1.150 | 19,377 | +0.03(+2.68%) |
Jan 25, 2024 | 1.190 | 1.190 | 1.100 | 1.120 | 26,729 | -0.01(-0.88%) |
Jan 24, 2024 | 1.120 | 1.150 | 1.030 | 1.130 | 13,826 | -0.01(-0.88%) |
Jan 23, 2024 | 1.170 | 1.380 | 1.100 | 1.140 | 38,010 | -0.04(-3.39%) |
Jan 22, 2024 | 1.201 | 1.220 | 1.164 | 1.180 | 20,522 | +0.02(+1.72%) |
Jan 19, 2024 | 1.160 | 1.190 | 1.100 | 1.160 | 10,525 | +0.01(+0.87%) |
Jan 18, 2024 | 1.200 | 1.240 | 1.130 | 1.150 | 30,757 | +0.00(+0.00%) |
Jan 17, 2024 | 1.222 | 1.305 | 1.090 | 1.150 | 8,777 | -0.07(-5.75%) |
Jan 16, 2024 | 1.440 | 1.400 | 1.210 | 1.220 | 29,940 | -0.14(-10.29%) |
Jan 12, 2024 | 1.290 | 1.360 | 1.290 | 1.360 | 11,013 | +0.04(+3.03%) |
Jan 11, 2024 | 1.450 | 1.550 | 1.290 | 1.320 | 110,775 | -0.11(-7.69%) |
Jan 10, 2024 | 1.280 | 1.450 | 1.270 | 1.430 | 102,061 | +0.16(+12.60%) |
Jan 09, 2024 | 1.200 | 1.320 | 1.200 | 1.270 | 89,326 | +0.07(+5.83%) |
Jan 08, 2024 | 1.200 | 1.267 | 1.160 | 1.200 | 11,155 | -0.05(-3.99%) |
Jan 05, 2024 | 1.200 | 1.250 | 1.140 | 1.250 | 69,187 | -0.02(-1.58%) |
Jan 04, 2024 | 1.120 | 1.280 | 1.110 | 1.270 | 36,862 | +0.13(+11.40%) |
Jan 03, 2024 | 1.280 | 1.285 | 1.100 | 1.140 | 140,695 | -0.11(-8.80%) |
Jan 02, 2024 | 1.290 | 1.400 | 1.200 | 1.250 | 109,574 | +0.07(+5.93%) |
Dec 29, 2023 | 1.190 | 1.310 | 1.124 | 1.180 | 96,803 | +0.03(+2.61%) |
Dec 28, 2023 | 1.160 | 1.190 | 1.130 | 1.150 | 57,775 | -0.11(-8.73%) |
Dec 27, 2023 | 1.100 | 1.280 | 1.080 | 1.260 | 167,518 | +0.19(+17.76%) |
Dec 26, 2023 | 1.100 | 1.100 | 1.040 | 1.070 | 20,732 | -0.05(-4.46%) |
Dec 22, 2023 | 1.000 | 1.170 | 0.9700 | 1.120 | 135,825 | +0.12(+12.00%) |
Dec 21, 2023 | 0.9600 | 1.020 | 0.9600 | 1.000 | 20,009 | +0.00(+0.00%) |
Dec 20, 2023 | 0.9600 | 1.040 | 0.9600 | 1.000 | 43,851 | +0.01(+1.01%) |
Dec 19, 2023 | 0.9616 | 1.036 | 0.9300 | 0.9900 | 19,434 | +0.01(+1.02%) |
Dec 18, 2023 | 0.9600 | 0.9900 | 0.9220 | 0.9800 | 17,569 | +0.00(+0.26%) |
Dec 15, 2023 | 0.9700 | 0.9900 | 0.9400 | 0.9775 | 18,660 | +0.03(+2.89%) |
Dec 14, 2023 | 0.8900 | 0.9999 | 0.8800 | 0.9500 | 32,170 | +0.03(+3.26%) |
Dec 13, 2023 | 0.8800 | 0.9200 | 0.8700 | 0.9200 | 4,346 | +0.02(+2.22%) |
Dec 12, 2023 | 0.9100 | 0.9200 | 0.8700 | 0.9000 | 17,130 | -0.03(-3.23%) |
Dec 11, 2023 | 0.9350 | 0.9696 | 0.8700 | 0.9300 | 15,357 | +0.02(+2.48%) |
Dec 08, 2023 | 0.9030 | 0.9350 | 0.8800 | 0.9075 | 15,786 | +0.05(+5.52%) |
Dec 07, 2023 | 0.9000 | 0.9550 | 0.8400 | 0.8600 | 26,356 | -0.05(-5.49%) |
Dec 06, 2023 | 0.9500 | 1.050 | 0.9100 | 0.9100 | 52,272 | -0.08(-8.08%) |
Dec 05, 2023 | 0.9400 | 1.050 | 0.9400 | 0.9900 | 44,680 | +0.08(+8.79%) |
Dec 04, 2023 | 0.9001 | 1.009 | 0.9001 | 0.9100 | 26,277 | +0.00(+0.00%) |