Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.300 | 1.330 | 1.300 | 1.310 | 164,020 | -0.01(-0.76%) |
Feb 28, 2024 | 1.330 | 1.330 | 1.300 | 1.320 | 324,822 | +0.02(+1.54%) |
Feb 27, 2024 | 1.350 | 1.350 | 1.280 | 1.300 | 261,747 | +0.00(+0.00%) |
Feb 26, 2024 | 1.280 | 1.340 | 1.280 | 1.300 | 270,698 | +0.02(+1.56%) |
Feb 23, 2024 | 1.260 | 1.310 | 1.260 | 1.280 | 115,199 | -0.01(-0.78%) |
Feb 22, 2024 | 1.300 | 1.310 | 1.280 | 1.290 | 128,856 | -0.01(-0.77%) |
Feb 21, 2024 | 1.290 | 1.310 | 1.280 | 1.300 | 276,910 | +0.00(+0.00%) |
Feb 20, 2024 | 1.280 | 1.320 | 1.280 | 1.300 | 846,761 | +0.01(+0.78%) |
Feb 16, 2024 | 1.280 | 1.320 | 1.260 | 1.290 | 279,999 | -0.02(-1.53%) |
Feb 15, 2024 | 1.280 | 1.310 | 1.250 | 1.310 | 346,334 | +0.02(+1.55%) |
Feb 14, 2024 | 1.270 | 1.300 | 1.270 | 1.290 | 234,924 | -0.01(-0.77%) |
Feb 13, 2024 | 1.270 | 1.320 | 1.190 | 1.300 | 697,523 | +0.00(+0.00%) |
Feb 12, 2024 | 1.300 | 1.320 | 1.270 | 1.300 | 472,151 | -0.02(-1.52%) |
Feb 09, 2024 | 1.290 | 1.320 | 1.280 | 1.320 | 231,588 | +0.02(+1.54%) |
Feb 08, 2024 | 1.290 | 1.330 | 1.270 | 1.300 | 140,539 | -0.02(-1.52%) |
Feb 07, 2024 | 1.310 | 1.320 | 1.270 | 1.320 | 142,055 | +0.01(+0.76%) |
Feb 06, 2024 | 1.310 | 1.320 | 1.270 | 1.310 | 210,280 | +0.01(+0.77%) |
Feb 05, 2024 | 1.200 | 1.310 | 1.200 | 1.300 | 502,292 | +0.02(+1.56%) |
Feb 02, 2024 | 1.270 | 1.280 | 1.210 | 1.280 | 272,414 | +0.01(+0.79%) |
Feb 01, 2024 | 1.250 | 1.280 | 1.245 | 1.270 | 289,349 | +0.01(+0.79%) |
Jan 31, 2024 | 1.170 | 1.270 | 1.150 | 1.260 | 1,425,593 | +0.11(+9.57%) |
Jan 30, 2024 | 1.010 | 1.200 | 1.010 | 1.150 | 4,451,162 | -0.22(-16.06%) |
Jan 29, 2024 | 1.340 | 1.370 | 1.330 | 1.370 | 59,372 | +0.01(+0.74%) |
Jan 26, 2024 | 1.350 | 1.370 | 1.320 | 1.360 | 45,456 | +0.04(+3.03%) |
Jan 25, 2024 | 1.350 | 1.370 | 1.320 | 1.320 | 40,590 | -0.01(-0.75%) |
Jan 24, 2024 | 1.320 | 1.350 | 1.300 | 1.330 | 64,283 | +0.00(+0.00%) |
Jan 23, 2024 | 1.310 | 1.360 | 1.300 | 1.330 | 148,719 | +0.02(+1.53%) |
Jan 22, 2024 | 1.340 | 1.355 | 1.300 | 1.310 | 88,427 | -0.02(-1.50%) |
Jan 19, 2024 | 1.350 | 1.380 | 1.290 | 1.330 | 76,769 | -0.01(-0.75%) |
Jan 18, 2024 | 1.350 | 1.378 | 1.320 | 1.340 | 39,554 | +0.00(+0.00%) |
Jan 17, 2024 | 1.320 | 1.360 | 1.320 | 1.340 | 431,125 | +0.00(+0.00%) |
Jan 16, 2024 | 1.390 | 1.390 | 1.320 | 1.340 | 371,459 | -0.07(-4.96%) |
Jan 12, 2024 | 1.410 | 1.460 | 1.390 | 1.410 | 89,895 | -0.01(-0.70%) |
Jan 11, 2024 | 1.430 | 1.460 | 1.360 | 1.420 | 133,197 | -0.03(-2.07%) |
Jan 10, 2024 | 1.440 | 1.480 | 1.410 | 1.450 | 370,757 | +0.03(+2.11%) |
Jan 09, 2024 | 1.450 | 1.470 | 1.400 | 1.420 | 357,341 | -0.03(-2.07%) |
Jan 08, 2024 | 1.470 | 1.480 | 1.430 | 1.450 | 122,782 | -0.02(-1.36%) |
Jan 05, 2024 | 1.470 | 1.490 | 1.460 | 1.470 | 100,790 | -0.01(-0.68%) |
Jan 04, 2024 | 1.440 | 1.500 | 1.430 | 1.480 | 56,628 | +0.02(+1.37%) |
Jan 03, 2024 | 1.440 | 1.520 | 1.410 | 1.460 | 408,280 | +0.02(+1.39%) |
Jan 02, 2024 | 1.390 | 1.450 | 1.383 | 1.440 | 207,108 | +0.08(+5.88%) |
Dec 29, 2023 | 1.410 | 1.420 | 1.360 | 1.360 | 157,811 | -0.06(-4.23%) |
Dec 28, 2023 | 1.420 | 1.437 | 1.392 | 1.420 | 41,651 | +0.01(+0.71%) |
Dec 27, 2023 | 1.380 | 1.440 | 1.380 | 1.410 | 144,472 | +0.02(+1.44%) |
Dec 26, 2023 | 1.380 | 1.399 | 1.340 | 1.390 | 123,271 | +0.04(+2.96%) |
Dec 22, 2023 | 1.380 | 1.400 | 1.350 | 1.350 | 136,979 | +0.01(+0.75%) |
Dec 21, 2023 | 1.330 | 1.360 | 1.330 | 1.340 | 62,068 | +0.01(+0.75%) |
Dec 20, 2023 | 1.320 | 1.350 | 1.300 | 1.330 | 77,947 | -0.03(-2.21%) |
Dec 19, 2023 | 1.310 | 1.370 | 1.289 | 1.360 | 90,704 | +0.06(+4.62%) |
Dec 18, 2023 | 1.310 | 1.350 | 1.300 | 1.300 | 95,755 | -0.06(-4.41%) |
Dec 15, 2023 | 1.340 | 1.390 | 1.300 | 1.360 | 500,718 | +0.00(+0.00%) |
Dec 14, 2023 | 1.375 | 1.375 | 1.330 | 1.360 | 70,554 | +0.02(+1.49%) |
Dec 13, 2023 | 1.340 | 1.380 | 1.320 | 1.340 | 93,605 | +0.00(+0.00%) |
Dec 12, 2023 | 1.322 | 1.360 | 1.310 | 1.340 | 76,178 | -0.01(-0.74%) |
Dec 11, 2023 | 1.400 | 1.400 | 1.330 | 1.350 | 82,626 | -0.06(-4.26%) |
Dec 08, 2023 | 1.400 | 1.430 | 1.360 | 1.410 | 124,910 | +0.02(+1.44%) |
Dec 07, 2023 | 1.360 | 1.410 | 1.360 | 1.390 | 217,115 | +0.04(+2.96%) |
Dec 06, 2023 | 1.380 | 1.380 | 1.340 | 1.350 | 92,849 | -0.03(-2.17%) |
Dec 05, 2023 | 1.320 | 1.380 | 1.300 | 1.380 | 126,751 | +0.06(+4.55%) |
Dec 04, 2023 | 1.280 | 1.350 | 1.280 | 1.320 | 161,522 | +0.03(+2.33%) |