Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.270 | 1.330 | 1.230 | 1.230 | 113,057 | -0.07(-5.38%) |
Feb 28, 2024 | 1.240 | 1.324 | 1.240 | 1.300 | 21,144 | +0.03(+2.36%) |
Feb 27, 2024 | 1.260 | 1.310 | 1.254 | 1.270 | 23,594 | -0.01(-0.78%) |
Feb 26, 2024 | 1.260 | 1.340 | 1.220 | 1.280 | 309,762 | -0.01(-1.16%) |
Feb 23, 2024 | 1.270 | 1.330 | 1.268 | 1.295 | 4,219 | +0.00(+0.00%) |
Feb 22, 2024 | 1.330 | 1.390 | 1.260 | 1.295 | 45,804 | -0.04(-2.63%) |
Feb 21, 2024 | 1.350 | 1.385 | 1.330 | 1.330 | 13,383 | -0.02(-1.48%) |
Feb 20, 2024 | 1.380 | 1.400 | 1.350 | 1.350 | 7,842 | -0.03(-2.17%) |
Feb 16, 2024 | 1.380 | 1.430 | 1.360 | 1.380 | 20,476 | -0.04(-2.51%) |
Feb 15, 2024 | 1.380 | 1.440 | 1.380 | 1.415 | 26,202 | +0.07(+4.85%) |
Feb 14, 2024 | 1.380 | 1.410 | 1.350 | 1.350 | 28,421 | -0.05(-3.57%) |
Feb 13, 2024 | 1.360 | 1.430 | 1.360 | 1.400 | 26,873 | +0.03(+2.19%) |
Feb 12, 2024 | 1.430 | 1.430 | 1.320 | 1.370 | 40,169 | -0.01(-0.72%) |
Feb 09, 2024 | 1.400 | 1.450 | 1.370 | 1.380 | 58,955 | -0.02(-1.43%) |
Feb 08, 2024 | 1.360 | 1.400 | 1.340 | 1.400 | 10,318 | +0.02(+1.45%) |
Feb 07, 2024 | 1.360 | 1.410 | 1.340 | 1.380 | 14,525 | -0.04(-2.78%) |
Feb 06, 2024 | 1.390 | 1.420 | 1.340 | 1.419 | 33,544 | +0.07(+5.15%) |
Feb 05, 2024 | 1.430 | 1.456 | 1.330 | 1.350 | 82,812 | +0.06(+4.65%) |
Feb 02, 2024 | 1.320 | 1.354 | 1.250 | 1.290 | 12,564 | -0.04(-3.01%) |
Feb 01, 2024 | 1.320 | 1.366 | 1.320 | 1.330 | 12,976 | -0.03(-2.21%) |
Jan 31, 2024 | 1.350 | 1.417 | 1.350 | 1.360 | 16,109 | +0.00(+0.23%) |
Jan 30, 2024 | 1.380 | 1.390 | 1.330 | 1.357 | 28,775 | -0.01(-0.96%) |
Jan 29, 2024 | 1.360 | 1.440 | 1.360 | 1.370 | 14,582 | -0.03(-2.14%) |
Jan 26, 2024 | 1.320 | 1.430 | 1.319 | 1.400 | 72,175 | +0.10(+7.69%) |
Jan 25, 2024 | 1.280 | 1.347 | 1.280 | 1.300 | 11,220 | -0.00(-0.38%) |
Jan 24, 2024 | 1.280 | 1.320 | 1.275 | 1.305 | 25,601 | +0.02(+1.95%) |
Jan 23, 2024 | 1.240 | 1.300 | 1.240 | 1.280 | 33,211 | +0.01(+0.79%) |
Jan 22, 2024 | 1.290 | 1.300 | 1.220 | 1.270 | 33,843 | -0.02(-1.55%) |
Jan 19, 2024 | 1.320 | 1.390 | 1.230 | 1.290 | 172,708 | -0.08(-5.84%) |
Jan 18, 2024 | 1.360 | 1.540 | 1.300 | 1.370 | 1,634,146 | +0.08(+6.20%) |
Jan 17, 2024 | 1.240 | 1.290 | 1.160 | 1.290 | 38,362 | +0.02(+1.57%) |
Jan 16, 2024 | 1.270 | 1.309 | 1.252 | 1.270 | 35,737 | -0.05(-3.79%) |
Jan 12, 2024 | 1.290 | 1.354 | 1.290 | 1.320 | 20,719 | +0.03(+2.33%) |
Jan 11, 2024 | 1.330 | 1.330 | 1.290 | 1.290 | 28,665 | -0.05(-3.73%) |
Jan 10, 2024 | 1.360 | 1.407 | 1.280 | 1.340 | 139,420 | -0.01(-0.74%) |
Jan 09, 2024 | 1.340 | 1.690 | 1.270 | 1.350 | 1,119,124 | +0.01(+0.75%) |
Jan 08, 2024 | 1.350 | 1.350 | 1.290 | 1.340 | 61,590 | -0.02(-1.47%) |
Jan 05, 2024 | 1.380 | 1.440 | 1.360 | 1.360 | 61,043 | -0.07(-4.90%) |
Jan 04, 2024 | 1.450 | 1.470 | 1.400 | 1.430 | 46,037 | -0.04(-2.72%) |
Jan 03, 2024 | 1.480 | 1.500 | 1.360 | 1.470 | 78,248 | +0.02(+1.37%) |
Jan 02, 2024 | 1.440 | 1.500 | 1.330 | 1.450 | 89,134 | +0.01(+0.70%) |
Dec 29, 2023 | 1.480 | 1.550 | 1.400 | 1.440 | 171,154 | -0.12(-7.69%) |
Dec 28, 2023 | 1.580 | 1.614 | 1.470 | 1.560 | 260,783 | -0.05(-3.11%) |
Dec 27, 2023 | 1.570 | 1.730 | 1.410 | 1.610 | 7,875,532 | +0.26(+19.26%) |
Dec 26, 2023 | 1.300 | 1.375 | 1.300 | 1.350 | 24,947 | +0.00(+0.00%) |
Dec 22, 2023 | 1.160 | 1.370 | 1.160 | 1.350 | 130,715 | +0.18(+15.38%) |
Dec 21, 2023 | 1.210 | 1.210 | 1.155 | 1.170 | 28,765 | +0.00(+0.00%) |
Dec 20, 2023 | 1.200 | 1.200 | 1.150 | 1.170 | 50,331 | -0.01(-0.85%) |
Dec 19, 2023 | 1.150 | 1.192 | 1.150 | 1.180 | 33,186 | +0.03(+2.61%) |
Dec 18, 2023 | 1.210 | 1.220 | 1.150 | 1.150 | 47,002 | -0.05(-4.17%) |
Dec 15, 2023 | 1.250 | 1.290 | 1.200 | 1.200 | 39,972 | -0.05(-4.00%) |
Dec 14, 2023 | 1.320 | 1.320 | 1.220 | 1.250 | 40,800 | -0.01(-0.79%) |
Dec 13, 2023 | 1.180 | 1.290 | 1.160 | 1.260 | 23,565 | +0.04(+3.28%) |
Dec 12, 2023 | 1.320 | 1.320 | 1.190 | 1.220 | 52,663 | -0.09(-6.87%) |
Dec 11, 2023 | 1.330 | 1.340 | 1.250 | 1.310 | 61,721 | +0.04(+3.15%) |
Dec 08, 2023 | 1.300 | 1.350 | 1.220 | 1.270 | 40,990 | -0.03(-2.31%) |
Dec 07, 2023 | 1.210 | 1.360 | 1.130 | 1.300 | 145,237 | +0.06(+4.84%) |
Dec 06, 2023 | 1.270 | 1.280 | 1.180 | 1.240 | 165,053 | -0.06(-4.62%) |
Dec 05, 2023 | 1.240 | 1.390 | 1.180 | 1.300 | 2,104,330 | +0.06(+4.84%) |
Dec 04, 2023 | 1.180 | 1.260 | 1.120 | 1.240 | 61,587 | +0.08(+6.90%) |