Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.420 | 1.440 | 1.390 | 1.400 | 61,782 | -0.04(-2.78%) |
Feb 28, 2024 | 1.410 | 1.460 | 1.400 | 1.440 | 212,884 | +0.04(+2.86%) |
Feb 27, 2024 | 1.370 | 1.410 | 1.364 | 1.400 | 90,508 | +0.04(+2.94%) |
Feb 26, 2024 | 1.320 | 1.360 | 1.315 | 1.360 | 59,388 | +0.04(+3.03%) |
Feb 23, 2024 | 1.310 | 1.330 | 1.290 | 1.320 | 92,492 | +0.02(+1.54%) |
Feb 22, 2024 | 1.350 | 1.364 | 1.290 | 1.300 | 155,962 | -0.01(-0.76%) |
Feb 21, 2024 | 1.380 | 1.395 | 1.310 | 1.310 | 187,106 | -0.10(-7.09%) |
Feb 20, 2024 | 1.450 | 1.450 | 1.370 | 1.410 | 104,560 | -0.03(-2.08%) |
Feb 16, 2024 | 1.420 | 1.440 | 1.390 | 1.440 | 65,691 | +0.03(+2.13%) |
Feb 15, 2024 | 1.420 | 1.453 | 1.390 | 1.410 | 151,570 | +0.00(+0.00%) |
Feb 14, 2024 | 1.350 | 1.470 | 1.320 | 1.410 | 397,716 | +0.07(+5.22%) |
Feb 13, 2024 | 1.380 | 1.380 | 1.300 | 1.340 | 267,013 | -0.01(-0.74%) |
Feb 12, 2024 | 1.300 | 1.380 | 1.290 | 1.350 | 229,904 | +0.04(+3.05%) |
Feb 09, 2024 | 1.290 | 1.330 | 1.290 | 1.310 | 111,616 | +0.02(+1.55%) |
Feb 08, 2024 | 1.340 | 1.350 | 1.270 | 1.290 | 86,870 | -0.02(-1.53%) |
Feb 07, 2024 | 1.330 | 1.350 | 1.290 | 1.310 | 118,161 | -0.03(-2.24%) |
Feb 06, 2024 | 1.300 | 1.350 | 1.300 | 1.340 | 133,059 | +0.06(+4.69%) |
Feb 05, 2024 | 1.340 | 1.350 | 1.260 | 1.280 | 337,997 | -0.07(-5.19%) |
Feb 02, 2024 | 1.350 | 1.370 | 1.270 | 1.350 | 269,657 | -0.01(-1.10%) |
Feb 01, 2024 | 1.400 | 1.420 | 1.360 | 1.365 | 131,978 | +0.01(+1.11%) |
Jan 31, 2024 | 1.420 | 1.448 | 1.345 | 1.350 | 300,932 | -0.08(-5.59%) |
Jan 30, 2024 | 1.460 | 1.460 | 1.410 | 1.430 | 106,159 | -0.03(-2.05%) |
Jan 29, 2024 | 1.440 | 1.480 | 1.412 | 1.460 | 133,653 | -0.02(-1.35%) |
Jan 26, 2024 | 1.470 | 1.490 | 1.420 | 1.480 | 131,838 | +0.00(+0.00%) |
Jan 25, 2024 | 1.450 | 1.480 | 1.380 | 1.480 | 362,033 | +0.03(+2.07%) |
Jan 24, 2024 | 1.460 | 1.470 | 1.430 | 1.450 | 167,268 | -0.02(-1.36%) |
Jan 23, 2024 | 1.480 | 1.500 | 1.420 | 1.470 | 557,581 | -0.03(-2.00%) |
Jan 22, 2024 | 1.470 | 1.520 | 1.420 | 1.500 | 203,685 | +0.01(+1.01%) |
Jan 19, 2024 | 1.440 | 1.500 | 1.422 | 1.485 | 115,008 | +0.02(+1.02%) |
Jan 18, 2024 | 1.470 | 1.470 | 1.430 | 1.470 | 112,082 | -0.02(-1.34%) |
Jan 17, 2024 | 1.450 | 1.510 | 1.400 | 1.490 | 347,604 | +0.03(+2.05%) |
Jan 16, 2024 | 1.510 | 1.520 | 1.420 | 1.460 | 247,308 | -0.07(-4.58%) |
Jan 12, 2024 | 1.560 | 1.570 | 1.500 | 1.530 | 161,432 | -0.03(-1.92%) |
Jan 11, 2024 | 1.530 | 1.560 | 1.445 | 1.560 | 242,828 | +0.01(+0.65%) |
Jan 10, 2024 | 1.560 | 1.600 | 1.510 | 1.550 | 189,694 | -0.03(-1.90%) |
Jan 09, 2024 | 1.590 | 1.605 | 1.520 | 1.580 | 212,417 | -0.03(-1.86%) |
Jan 08, 2024 | 1.600 | 1.615 | 1.520 | 1.610 | 239,053 | +0.00(+0.00%) |
Jan 05, 2024 | 1.640 | 1.710 | 1.610 | 1.610 | 301,230 | -0.04(-2.42%) |
Jan 04, 2024 | 1.520 | 1.650 | 1.520 | 1.650 | 483,806 | +0.13(+8.55%) |
Jan 03, 2024 | 1.540 | 1.540 | 1.470 | 1.520 | 223,632 | -0.01(-0.65%) |
Jan 02, 2024 | 1.500 | 1.569 | 1.460 | 1.530 | 165,982 | +0.04(+2.68%) |
Dec 29, 2023 | 1.490 | 1.530 | 1.450 | 1.490 | 274,935 | +0.00(+0.00%) |
Dec 28, 2023 | 1.560 | 1.560 | 1.470 | 1.490 | 158,537 | -0.06(-4.18%) |
Dec 27, 2023 | 1.490 | 1.600 | 1.480 | 1.555 | 298,793 | +0.05(+3.67%) |
Dec 26, 2023 | 1.450 | 1.500 | 1.430 | 1.500 | 158,924 | +0.07(+4.90%) |
Dec 22, 2023 | 1.480 | 1.480 | 1.380 | 1.430 | 401,106 | +0.02(+1.42%) |
Dec 21, 2023 | 1.430 | 1.580 | 1.381 | 1.410 | 356,349 | +0.00(+0.00%) |
Dec 20, 2023 | 1.430 | 1.457 | 1.380 | 1.410 | 210,248 | +0.01(+0.71%) |
Dec 19, 2023 | 1.440 | 1.530 | 1.390 | 1.400 | 418,605 | -0.03(-2.10%) |
Dec 18, 2023 | 1.440 | 1.490 | 1.415 | 1.430 | 162,174 | -0.01(-0.69%) |
Dec 15, 2023 | 1.550 | 1.550 | 1.410 | 1.440 | 314,509 | -0.05(-3.03%) |
Dec 14, 2023 | 1.490 | 1.530 | 1.450 | 1.485 | 226,233 | +0.04(+2.41%) |
Dec 13, 2023 | 1.430 | 1.480 | 1.410 | 1.450 | 162,352 | -0.01(-0.68%) |
Dec 12, 2023 | 1.550 | 1.550 | 1.380 | 1.460 | 194,260 | -0.04(-2.67%) |
Dec 11, 2023 | 1.550 | 1.600 | 1.460 | 1.500 | 311,235 | -0.07(-4.46%) |
Dec 08, 2023 | 1.560 | 1.600 | 1.560 | 1.570 | 124,251 | -0.02(-1.26%) |
Dec 07, 2023 | 1.640 | 1.640 | 1.510 | 1.590 | 153,149 | -0.06(-3.64%) |
Dec 06, 2023 | 1.680 | 1.700 | 1.620 | 1.650 | 93,712 | -0.04(-2.08%) |
Dec 05, 2023 | 1.700 | 1.720 | 1.630 | 1.685 | 207,747 | -0.01(-0.88%) |
Dec 04, 2023 | 1.720 | 1.730 | 1.620 | 1.700 | 280,834 | -0.02(-1.16%) |