Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.314 | 1.340 | 1.310 | 1.320 | 288,703 | -0.01(-0.75%) |
Feb 28, 2024 | 1.330 | 1.330 | 1.319 | 1.330 | 1,470,525 | -0.00(-0.23%) |
Feb 27, 2024 | 1.300 | 1.348 | 1.300 | 1.333 | 234,141 | -0.02(-1.26%) |
Feb 26, 2024 | 1.380 | 1.380 | 1.350 | 1.350 | 3,700 | +0.02(+1.50%) |
Feb 23, 2024 | 1.360 | 1.360 | 1.330 | 1.330 | 40,415 | -0.05(-3.97%) |
Feb 22, 2024 | 1.360 | 1.385 | 1.360 | 1.385 | 8,258 | +0.01(+0.36%) |
Feb 21, 2024 | 1.380 | 1.380 | 1.362 | 1.380 | 3,380 | +0.00(+0.00%) |
Feb 20, 2024 | 1.350 | 1.380 | 1.350 | 1.380 | 13,718 | +0.02(+1.47%) |
Feb 16, 2024 | 1.350 | 1.360 | 1.310 | 1.360 | 219,360 | +0.02(+1.49%) |
Feb 15, 2024 | 1.370 | 1.370 | 1.320 | 1.340 | 18,229 | +0.02(+1.52%) |
Feb 14, 2024 | 1.320 | 1.330 | 1.320 | 1.320 | 529,200 | +0.02(+1.54%) |
Feb 13, 2024 | 1.290 | 1.314 | 1.290 | 1.300 | 50,666 | -0.01(-0.76%) |
Feb 12, 2024 | 1.260 | 1.350 | 1.260 | 1.310 | 233,843 | -0.04(-2.96%) |
Feb 09, 2024 | 1.338 | 1.350 | 1.300 | 1.350 | 47,479 | -0.01(-0.59%) |
Feb 08, 2024 | 1.344 | 1.364 | 1.340 | 1.358 | 17,913 | +0.01(+0.59%) |
Feb 07, 2024 | 1.310 | 1.350 | 1.310 | 1.350 | 218,854 | -0.02(-1.46%) |
Feb 06, 2024 | 1.310 | 1.390 | 1.310 | 1.370 | 151,316 | -0.04(-2.84%) |
Feb 05, 2024 | 1.370 | 1.410 | 1.370 | 1.410 | 204,895 | -0.03(-2.08%) |
Feb 02, 2024 | 1.415 | 1.440 | 1.370 | 1.440 | 9,130 | +0.06(+4.35%) |
Feb 01, 2024 | 1.370 | 1.410 | 1.360 | 1.380 | 185,686 | -0.09(-6.12%) |
Jan 31, 2024 | 1.470 | 1.470 | 1.470 | 1.470 | 7,368 | +0.02(+1.38%) |
Jan 30, 2024 | 1.450 | 1.450 | 1.420 | 1.450 | 152,605 | +0.00(+0.00%) |
Jan 29, 2024 | 1.440 | 1.450 | 1.440 | 1.450 | 16,507 | -0.02(-1.36%) |
Jan 26, 2024 | 1.480 | 1.480 | 1.470 | 1.470 | 2,658 | -0.02(-1.34%) |
Jan 25, 2024 | 1.480 | 1.500 | 1.460 | 1.490 | 12,357 | +0.03(+2.05%) |
Jan 23, 2024 | 1.460 | 0 | -0.05(-3.31%) | |||
Jan 22, 2024 | 1.464 | 1.510 | 1.464 | 1.510 | 351,070 | +0.03(+2.37%) |
Jan 19, 2024 | 1.400 | 1.475 | 1.400 | 1.475 | 17,904 | +0.02(+1.03%) |
Jan 18, 2024 | 1.452 | 1.460 | 1.452 | 1.460 | 3,255 | -0.02(-1.35%) |
Jan 17, 2024 | 1.420 | 1.480 | 1.420 | 1.480 | 71,630 | +0.05(+3.50%) |
Jan 16, 2024 | 1.458 | 1.470 | 1.420 | 1.430 | 58,091 | -0.06(-4.03%) |
Jan 12, 2024 | 1.460 | 1.490 | 1.460 | 1.490 | 15,000 | +0.03(+2.05%) |
Jan 11, 2024 | 1.500 | 1.500 | 1.460 | 1.460 | 15,383 | -0.04(-2.67%) |
Jan 10, 2024 | 1.498 | 1.522 | 1.470 | 1.500 | 64,588 | -0.05(-3.23%) |
Jan 09, 2024 | 1.550 | 1.550 | 1.550 | 1.550 | 147 | +0.00(+0.00%) |
Jan 08, 2024 | 1.570 | 1.600 | 1.550 | 1.550 | 63,655 | -0.02(-1.27%) |
Jan 05, 2024 | 1.560 | 1.570 | 1.560 | 1.570 | 253,137 | +0.04(+2.61%) |
Jan 04, 2024 | 1.580 | 1.590 | 1.530 | 1.530 | 261,214 | -0.06(-3.77%) |
Jan 03, 2024 | 1.570 | 1.590 | 1.570 | 1.590 | 5,000 | -0.01(-0.63%) |
Jan 02, 2024 | 1.600 | 1.600 | 1.540 | 1.600 | 114,500 | +0.00(+0.00%) |
Dec 29, 2023 | 1.570 | 1.610 | 1.540 | 1.600 | 18,600 | +0.02(+1.27%) |
Dec 28, 2023 | 1.570 | 1.580 | 1.545 | 1.580 | 31,394 | -0.01(-0.63%) |
Dec 27, 2023 | 1.510 | 1.625 | 1.510 | 1.590 | 35,414 | +0.00(+0.00%) |
Dec 26, 2023 | 1.567 | 1.600 | 1.567 | 1.590 | 27,552 | -0.00(-0.31%) |
Dec 22, 2023 | 1.550 | 1.604 | 1.550 | 1.595 | 59,172 | -0.01(-0.31%) |
Dec 21, 2023 | 1.590 | 1.625 | 1.590 | 1.600 | 33,831 | +0.01(+0.63%) |
Dec 20, 2023 | 1.590 | 1.620 | 1.590 | 1.590 | 117,310 | +0.02(+0.95%) |
Dec 19, 2023 | 1.580 | 1.590 | 1.570 | 1.575 | 23,047 | -0.01(-0.32%) |
Dec 18, 2023 | 1.600 | 1.600 | 1.580 | 1.580 | 16,851 | -0.00(-0.01%) |
Dec 15, 2023 | 1.605 | 1.605 | 1.570 | 1.580 | 46,902 | -0.02(-1.28%) |
Dec 14, 2023 | 1.610 | 1.640 | 1.601 | 1.601 | 33,320 | +0.04(+2.61%) |
Dec 13, 2023 | 1.560 | 1.580 | 1.560 | 1.560 | 56,486 | -0.04(-2.50%) |
Dec 12, 2023 | 1.550 | 1.600 | 1.550 | 1.600 | 45,750 | -0.04(-2.19%) |
Dec 11, 2023 | 1.620 | 1.645 | 1.610 | 1.636 | 32,077 | +0.02(+1.23%) |
Dec 08, 2023 | 1.658 | 1.658 | 1.616 | 1.616 | 21,055 | -0.06(-3.82%) |
Dec 07, 2023 | 1.690 | 1.710 | 1.680 | 1.680 | 4,112,540 | +0.02(+1.22%) |
Dec 06, 2023 | 1.720 | 1.728 | 1.630 | 1.660 | 5,468,389 | +0.02(+1.22%) |
Dec 05, 2023 | 1.600 | 1.660 | 1.600 | 1.640 | 12,363 | +0.06(+3.80%) |
Dec 04, 2023 | 1.585 | 1.600 | 1.570 | 1.580 | 19,301 | -0.00(-0.32%) |