Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.540 | 1.538 | 1.539 | 1,931 | -0.00(-0.01%) | |
Feb 28, 2024 | 1.539 | 1.540 | 1.539 | 1.539 | 4,889 | +0.01(+0.73%) |
Feb 27, 2024 | 1.528 | 1.528 | 1.527 | 1.528 | 4,459 | -0.00(-0.12%) |
Feb 26, 2024 | 1.529 | 1.530 | 1.529 | 1.530 | 4,565 | +0.01(+0.41%) |
Feb 25, 2024 | 1.525 | 1.524 | 1.523 | 1.523 | 1,932 | -0.00(-0.05%) |
Feb 23, 2024 | 1.525 | 1.527 | 1.520 | 1.524 | 198,491 | -0.00(-0.03%) |
Feb 22, 2024 | 1.525 | 1.525 | 1.524 | 1.524 | 3,425 | -0.00(-0.08%) |
Feb 21, 2024 | 1.526 | 1.527 | 1.526 | 1.526 | 5,463 | -0.00(-0.05%) |
Feb 20, 2024 | 1.527 | 1.527 | 1.526 | 1.526 | 4,411 | -0.00(-0.28%) |
Feb 19, 2024 | 1.529 | 1.531 | 1.529 | 1.531 | 5,794 | +0.00(+0.01%) |
Feb 18, 2024 | 1.531 | 1.532 | 1.530 | 1.531 | 2,149 | -0.00(-0.03%) |
Feb 16, 2024 | 1.533 | 1.539 | 1.528 | 1.531 | 218,839 | -0.00(-0.07%) |
Feb 15, 2024 | 1.533 | 1.533 | 1.532 | 1.532 | 3,002 | -0.01(-0.47%) |
Feb 14, 2024 | 1.540 | 1.540 | 1.539 | 1.539 | 4,110 | -0.01(-0.65%) |
Feb 13, 2024 | 1.550 | 1.550 | 1.549 | 1.549 | 5,601 | +0.02(+1.14%) |
Feb 12, 2024 | 1.532 | 1.532 | 1.531 | 1.532 | 4,095 | -0.00(-0.09%) |
Feb 11, 2024 | 1.534 | 1.534 | 1.533 | 1.533 | 2,573 | +0.00(+0.04%) |
Feb 09, 2024 | 1.540 | 1.542 | 1.530 | 1.533 | 208,438 | -0.01(-0.46%) |
Feb 08, 2024 | 1.541 | 1.540 | 1.540 | 1,408 | +0.01(+0.50%) | |
Feb 07, 2024 | 1.534 | 1.534 | 1.532 | 1.532 | 4,892 | +0.00(+0.01%) |
Feb 06, 2024 | 1.533 | 1.533 | 1.532 | 1.532 | 4,066 | -0.01(-0.69%) |
Feb 05, 2024 | 1.543 | 1.543 | 1.542 | 1.543 | 2,744 | +0.00(+0.16%) |
Feb 04, 2024 | 1.535 | 1.541 | 1.536 | 1.540 | 3,744 | +0.00(+0.29%) |
Feb 02, 2024 | 1.522 | 1.538 | 1.513 | 1.536 | 270,225 | +0.01(+0.97%) |
Feb 01, 2024 | 1.522 | 1.522 | 1.520 | 1.521 | 4,339 | -0.00(-0.12%) |
Jan 31, 2024 | 1.523 | 1.524 | 1.522 | 1.523 | 4,925 | +0.01(+0.50%) |
Jan 30, 2024 | 1.515 | 1.516 | 1.514 | 1.515 | 4,623 | +0.00(+0.21%) |
Jan 29, 2024 | 1.513 | 1.512 | 1.512 | 1.512 | 4,395 | -0.01(-0.60%) |
Jan 28, 2024 | 1.520 | 1.522 | 1.521 | 1.521 | 2,635 | +0.00(+0.01%) |
Jan 26, 2024 | 1.519 | 1.522 | 1.513 | 1.521 | 231,834 | +0.00(+0.13%) |
Jan 25, 2024 | 1.519 | 1.519 | 1.518 | 1.519 | 2,955 | -0.00(-0.09%) |
Jan 24, 2024 | 1.521 | 1.521 | 1.520 | 1.520 | 5,168 | +0.00(+0.09%) |
Jan 23, 2024 | 1.520 | 1.520 | 1.519 | 1.519 | 4,539 | -0.00(-0.26%) |
Jan 22, 2024 | 1.522 | 1.523 | 1.522 | 1.523 | 4,493 | +0.01(+0.49%) |
Jan 21, 2024 | 1.517 | 1.516 | 1.515 | 1.516 | 3,225 | -0.00(-0.01%) |
Jan 19, 2024 | 1.522 | 1.523 | 1.515 | 1.516 | 241,857 | -0.00(-0.31%) |
Jan 18, 2024 | 1.522 | 1.521 | 1.520 | 1.520 | 5,072 | -0.01(-0.42%) |
Jan 17, 2024 | 1.526 | 1.528 | 1.526 | 1.527 | 5,234 | +0.01(+0.57%) |
Jan 16, 2024 | 1.519 | 1.518 | 1.518 | 1.518 | 4,463 | +0.02(+1.05%) |
Jan 15, 2024 | 1.502 | 1.503 | 1.502 | 1.502 | 3,695 | +0.01(+0.45%) |
Jan 14, 2024 | 1.495 | 1.497 | 1.495 | 1.496 | 3,260 | +0.00(+0.00%) |
Jan 12, 2024 | 1.496 | 1.498 | 1.486 | 1.496 | 274,488 | +0.00(+0.13%) |
Jan 11, 2024 | 1.496 | 1.495 | 1.493 | 1.494 | 6,375 | +0.00(+0.06%) |
Jan 10, 2024 | 1.493 | 1.493 | 1.492 | 1.493 | 5,009 | -0.00(-0.21%) |
Jan 09, 2024 | 1.495 | 1.497 | 1.495 | 1.496 | 5,792 | +0.01(+0.50%) |
Jan 08, 2024 | 1.488 | 1.489 | 1.488 | 1.488 | 4,466 | -0.00(-0.06%) |
Jan 07, 2024 | 1.487 | 1.490 | 1.489 | 1.489 | 2,409 | -0.00(-0.30%) |
Jan 05, 2024 | 1.491 | 1.506 | 1.482 | 1.494 | 324,653 | +0.00(+0.16%) |
Jan 04, 2024 | 1.491 | 1.492 | 1.491 | 1.491 | 6,474 | +0.01(+0.37%) |
Jan 03, 2024 | 1.486 | 1.486 | 1.485 | 1.486 | 7,074 | +0.01(+0.52%) |
Jan 02, 2024 | 1.479 | 1.478 | 1.478 | 1.478 | 8,263 | +0.01(+0.67%) |
Jan 01, 2024 | 1.468 | 1.469 | 1.468 | 1.468 | 2,056 | +0.00(+0.03%) |
Dec 31, 2023 | 1.468 | 1.468 | 1 | -0.00(-0.03%) | ||
Dec 29, 2023 | 1.464 | 1.475 | 1.461 | 1.468 | 245,877 | +0.00(+0.23%) |
Dec 28, 2023 | 1.464 | 1.466 | 1.465 | 1.465 | 6,843 | +0.01(+0.36%) |
Dec 27, 2023 | 1.461 | 1.461 | 1.460 | 1.460 | 4,666 | -0.00(-0.31%) |
Dec 26, 2023 | 1.466 | 1.465 | 1.464 | 1.464 | 4,618 | -0.00(-0.30%) |
Dec 25, 2023 | 1.470 | 1.471 | 1.468 | 1.469 | 1,420 | -0.00(-0.11%) |
Dec 24, 2023 | 1.470 | 1.470 | 4 | +0.00(+0.05%) | ||
Dec 22, 2023 | 1.470 | 1.476 | 1.465 | 1.470 | 283,046 | -0.00(-0.07%) |
Dec 21, 2023 | 1.470 | 1.471 | 1.471 | 1.471 | 6,916 | -0.01(-0.97%) |
Dec 20, 2023 | 1.486 | 1.485 | 1.484 | 1.485 | 7,095 | +0.01(+0.41%) |
Dec 19, 2023 | 1.479 | 1.480 | 1.479 | 1.479 | 5,184 | -0.01(-0.88%) |
Dec 18, 2023 | 1.491 | 1.492 | 1.491 | 1.492 | 6,023 | -0.00(-0.05%) |
Dec 17, 2023 | 1.492 | 1.493 | 1.492 | 1.493 | 2,956 | -0.00(-0.03%) |
Dec 15, 2023 | 1.493 | 1.501 | 1.486 | 1.493 | 322,334 | -0.00(-0.01%) |
Dec 14, 2023 | 1.493 | 1.494 | 1.493 | 1.493 | 6,780 | -0.01(-0.44%) |
Dec 13, 2023 | 1.501 | 1.502 | 1.500 | 1.500 | 7,925 | -0.02(-1.57%) |
Dec 12, 2023 | 1.525 | 1.524 | 1.524 | 2,196 | +0.00(+0.06%) | |
Dec 11, 2023 | 1.523 | 1.524 | 1.523 | 1.523 | 4,965 | +0.00(+0.23%) |
Dec 10, 2023 | 1.522 | 1.521 | 1.519 | 1.520 | 2,852 | +0.00(+0.03%) |
Dec 08, 2023 | 1.515 | 1.525 | 1.511 | 1.519 | 331,124 | +0.00(+0.18%) |
Dec 07, 2023 | 1.515 | 1.516 | 1.515 | 1.516 | 5,400 | -0.01(-0.67%) |
Dec 06, 2023 | 1.527 | 1.527 | 1.526 | 1.526 | 5,865 | +0.00(+0.01%) |
Dec 05, 2023 | 1.526 | 1.527 | 1.526 | 1.526 | 5,255 | +0.02(+1.02%) |
Dec 04, 2023 | 1.511 | 1.511 | 1.510 | 1.511 | 5,524 | +0.01(+0.98%) |
Dec 03, 2023 | 1.500 | 1.499 | 1.496 | 1.496 | 3,930 | -0.00(-0.13%) |