Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.350 | 1.410 | 1.310 | 1.370 | 18,219 | +0.01(+0.74%) |
Feb 28, 2024 | 1.350 | 1.400 | 1.320 | 1.360 | 28,171 | +0.01(+0.74%) |
Feb 27, 2024 | 1.370 | 1.440 | 1.340 | 1.350 | 71,814 | -0.05(-3.57%) |
Feb 26, 2024 | 1.350 | 1.438 | 1.340 | 1.400 | 19,545 | +0.05(+3.70%) |
Feb 23, 2024 | 1.320 | 1.360 | 1.315 | 1.350 | 18,006 | +0.00(+0.00%) |
Feb 22, 2024 | 1.330 | 1.360 | 1.280 | 1.350 | 46,964 | +0.02(+1.50%) |
Feb 21, 2024 | 1.380 | 1.416 | 1.300 | 1.330 | 66,980 | -0.04(-2.92%) |
Feb 20, 2024 | 1.447 | 1.488 | 1.370 | 1.370 | 15,411 | -0.13(-8.67%) |
Feb 16, 2024 | 1.450 | 1.520 | 1.450 | 1.500 | 36,539 | -0.01(-0.66%) |
Feb 15, 2024 | 1.420 | 1.560 | 1.420 | 1.510 | 38,978 | +0.05(+3.42%) |
Feb 14, 2024 | 1.420 | 1.476 | 1.410 | 1.460 | 32,880 | +0.07(+5.04%) |
Feb 13, 2024 | 1.470 | 1.470 | 1.380 | 1.390 | 13,474 | -0.11(-7.33%) |
Feb 12, 2024 | 1.390 | 1.510 | 1.390 | 1.500 | 95,893 | +0.11(+7.91%) |
Feb 09, 2024 | 1.390 | 1.415 | 1.370 | 1.390 | 23,528 | -0.01(-0.71%) |
Feb 08, 2024 | 1.340 | 1.430 | 1.340 | 1.400 | 61,230 | +0.03(+2.56%) |
Feb 07, 2024 | 1.250 | 1.400 | 1.250 | 1.365 | 151,488 | -0.03(-2.50%) |
Feb 06, 2024 | 1.380 | 1.410 | 1.350 | 1.400 | 63,796 | +0.04(+2.94%) |
Feb 05, 2024 | 1.390 | 1.390 | 1.360 | 1.360 | 17,309 | -0.04(-2.86%) |
Feb 02, 2024 | 1.340 | 1.400 | 1.340 | 1.400 | 47,124 | +0.01(+0.72%) |
Feb 01, 2024 | 1.370 | 1.399 | 1.370 | 1.390 | 17,723 | +0.02(+1.46%) |
Jan 31, 2024 | 1.320 | 1.400 | 1.320 | 1.370 | 34,914 | +0.00(+0.00%) |
Jan 30, 2024 | 1.420 | 1.420 | 1.368 | 1.370 | 85,043 | -0.07(-4.86%) |
Jan 29, 2024 | 1.490 | 1.490 | 1.400 | 1.440 | 91,872 | -0.05(-3.36%) |
Jan 26, 2024 | 1.570 | 1.570 | 1.475 | 1.490 | 40,609 | -0.07(-4.49%) |
Jan 25, 2024 | 1.510 | 1.567 | 1.510 | 1.560 | 14,699 | +0.06(+4.00%) |
Jan 24, 2024 | 1.560 | 1.600 | 1.490 | 1.500 | 39,515 | -0.05(-3.23%) |
Jan 23, 2024 | 1.590 | 1.590 | 1.510 | 1.550 | 45,411 | +0.01(+0.65%) |
Jan 22, 2024 | 1.430 | 1.550 | 1.430 | 1.540 | 73,695 | +0.08(+5.48%) |
Jan 19, 2024 | 1.460 | 1.480 | 1.430 | 1.460 | 51,951 | +0.00(+0.00%) |
Jan 18, 2024 | 1.510 | 1.510 | 1.460 | 1.460 | 26,897 | -0.05(-3.31%) |
Jan 17, 2024 | 1.500 | 1.590 | 1.480 | 1.510 | 43,587 | -0.01(-0.66%) |
Jan 16, 2024 | 1.540 | 1.639 | 1.490 | 1.520 | 103,795 | -0.03(-1.94%) |
Jan 12, 2024 | 1.530 | 1.587 | 1.500 | 1.550 | 45,473 | +0.02(+1.31%) |
Jan 11, 2024 | 1.500 | 1.550 | 1.500 | 1.530 | 41,023 | -0.02(-1.29%) |
Jan 10, 2024 | 1.540 | 1.597 | 1.500 | 1.550 | 53,008 | +0.04(+2.65%) |
Jan 09, 2024 | 1.540 | 1.640 | 1.500 | 1.510 | 66,788 | +0.00(+0.00%) |
Jan 08, 2024 | 1.650 | 1.700 | 1.450 | 1.510 | 264,128 | -0.14(-8.48%) |
Jan 05, 2024 | 1.690 | 1.730 | 1.600 | 1.650 | 158,960 | -0.02(-1.20%) |
Jan 04, 2024 | 1.800 | 1.841 | 1.620 | 1.670 | 119,792 | -0.16(-8.74%) |
Jan 03, 2024 | 1.660 | 1.850 | 1.650 | 1.830 | 198,843 | +0.18(+10.91%) |
Jan 02, 2024 | 1.480 | 1.677 | 1.480 | 1.650 | 141,870 | +0.10(+6.45%) |
Dec 29, 2023 | 1.500 | 1.590 | 1.450 | 1.550 | 104,528 | +0.01(+0.32%) |
Dec 28, 2023 | 1.390 | 1.550 | 1.385 | 1.545 | 167,743 | +0.16(+11.15%) |
Dec 27, 2023 | 1.430 | 1.470 | 1.350 | 1.390 | 201,957 | -0.06(-4.14%) |
Dec 26, 2023 | 1.460 | 1.500 | 1.400 | 1.450 | 105,102 | -0.01(-0.68%) |
Dec 22, 2023 | 1.460 | 1.540 | 1.360 | 1.460 | 99,451 | -0.04(-2.67%) |
Dec 21, 2023 | 1.490 | 1.520 | 1.450 | 1.500 | 64,162 | +0.00(+0.33%) |
Dec 20, 2023 | 1.530 | 1.530 | 1.450 | 1.495 | 71,089 | -0.01(-0.99%) |
Dec 19, 2023 | 1.530 | 1.540 | 1.440 | 1.510 | 137,338 | -0.04(-2.58%) |
Dec 18, 2023 | 1.550 | 1.600 | 1.510 | 1.550 | 62,234 | +0.01(+0.65%) |
Dec 15, 2023 | 1.590 | 1.690 | 1.540 | 1.540 | 176,733 | -0.06(-3.75%) |
Dec 14, 2023 | 1.540 | 1.620 | 1.440 | 1.600 | 172,386 | +0.04(+2.56%) |
Dec 13, 2023 | 1.580 | 1.714 | 1.450 | 1.560 | 179,929 | +0.00(+0.00%) |
Dec 12, 2023 | 1.750 | 1.860 | 1.560 | 1.560 | 262,871 | -0.17(-9.57%) |
Dec 11, 2023 | 1.650 | 1.730 | 1.630 | 1.725 | 77,531 | +0.08(+4.55%) |
Dec 08, 2023 | 1.600 | 1.750 | 1.600 | 1.650 | 207,093 | +0.00(+0.00%) |
Dec 07, 2023 | 1.510 | 1.690 | 1.510 | 1.650 | 201,022 | +0.13(+8.55%) |
Dec 06, 2023 | 1.690 | 1.710 | 1.190 | 1.520 | 850,768 | -0.23(-13.14%) |
Dec 05, 2023 | 1.830 | 1.890 | 1.620 | 1.750 | 389,330 | -0.12(-6.42%) |
Dec 04, 2023 | 1.900 | 1.950 | 1.860 | 1.870 | 53,000 | -0.02(-1.06%) |