Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.100 | 1.120 | 1.000 | 1.020 | 955,680 | -0.03(-2.86%) |
Feb 28, 2024 | 1.140 | 1.210 | 1.040 | 1.050 | 1,618,793 | -0.01(-0.94%) |
Feb 27, 2024 | 1.270 | 1.340 | 1.060 | 1.060 | 4,565,298 | +0.00(+0.00%) |
Feb 26, 2024 | 1.090 | 1.090 | 0.9900 | 1.060 | 911,368 | +0.07(+7.07%) |
Feb 23, 2024 | 1.080 | 1.090 | 0.9900 | 0.9900 | 253,426 | +0.01(+0.51%) |
Feb 22, 2024 | 1.100 | 1.130 | 0.9850 | 0.9850 | 261,731 | -0.12(-10.45%) |
Feb 21, 2024 | 1.170 | 1.170 | 1.060 | 1.100 | 447,581 | +0.01(+0.92%) |
Feb 20, 2024 | 1.150 | 1.150 | 1.030 | 1.090 | 122,816 | +0.00(+0.00%) |
Feb 16, 2024 | 1.180 | 1.180 | 1.050 | 1.090 | 86,462 | +0.00(+0.00%) |
Feb 15, 2024 | 1.050 | 1.160 | 1.050 | 1.090 | 128,599 | +0.01(+0.93%) |
Feb 14, 2024 | 1.070 | 1.100 | 1.050 | 1.080 | 89,583 | +0.01(+0.93%) |
Feb 13, 2024 | 1.030 | 1.100 | 1.000 | 1.070 | 47,133 | -0.01(-0.93%) |
Feb 12, 2024 | 1.060 | 1.150 | 1.060 | 1.080 | 174,816 | -0.02(-1.82%) |
Feb 09, 2024 | 1.120 | 1.145 | 1.070 | 1.100 | 196,279 | -0.04(-3.51%) |
Feb 08, 2024 | 1.230 | 1.250 | 1.130 | 1.140 | 229,523 | +0.00(+0.00%) |
Feb 07, 2024 | 1.110 | 1.180 | 1.110 | 1.140 | 67,293 | -0.02(-1.72%) |
Feb 06, 2024 | 1.240 | 1.240 | 1.122 | 1.160 | 228,743 | -0.07(-5.69%) |
Feb 05, 2024 | 1.330 | 1.330 | 1.150 | 1.230 | 132,797 | -0.03(-2.38%) |
Feb 02, 2024 | 1.270 | 1.270 | 1.160 | 1.260 | 78,992 | +0.07(+5.88%) |
Feb 01, 2024 | 1.210 | 1.210 | 1.100 | 1.190 | 92,482 | +0.00(+0.00%) |
Jan 31, 2024 | 1.220 | 1.300 | 1.150 | 1.190 | 225,025 | +0.06(+5.31%) |
Jan 30, 2024 | 1.160 | 1.380 | 1.110 | 1.130 | 362,557 | -0.07(-5.83%) |
Jan 29, 2024 | 1.120 | 1.250 | 1.000 | 1.200 | 272,469 | +0.10(+9.09%) |
Jan 26, 2024 | 1.130 | 1.165 | 1.060 | 1.100 | 72,206 | -0.02(-1.79%) |
Jan 25, 2024 | 1.100 | 1.159 | 1.100 | 1.120 | 35,960 | -0.05(-4.27%) |
Jan 24, 2024 | 1.250 | 1.250 | 1.120 | 1.170 | 143,953 | -0.10(-7.87%) |
Jan 23, 2024 | 1.290 | 1.300 | 1.180 | 1.270 | 26,780 | -0.01(-0.78%) |
Jan 22, 2024 | 1.150 | 1.300 | 1.120 | 1.280 | 111,044 | +0.01(+0.79%) |
Jan 19, 2024 | 1.280 | 1.300 | 1.190 | 1.270 | 73,984 | -0.05(-3.79%) |
Jan 18, 2024 | 1.440 | 1.440 | 1.270 | 1.320 | 56,514 | +0.02(+1.54%) |
Jan 17, 2024 | 1.380 | 1.420 | 1.190 | 1.300 | 102,865 | -0.09(-6.47%) |
Jan 16, 2024 | 1.350 | 1.410 | 1.240 | 1.390 | 164,322 | +0.05(+3.73%) |
Jan 12, 2024 | 1.370 | 1.410 | 1.320 | 1.340 | 70,841 | -0.01(-0.74%) |
Jan 11, 2024 | 1.430 | 1.460 | 1.310 | 1.350 | 60,000 | -0.05(-3.57%) |
Jan 10, 2024 | 1.390 | 1.420 | 1.300 | 1.400 | 124,983 | +0.10(+7.69%) |
Jan 09, 2024 | 1.370 | 1.379 | 1.260 | 1.300 | 46,033 | -0.02(-1.52%) |
Jan 08, 2024 | 1.220 | 1.340 | 1.170 | 1.320 | 74,098 | +0.16(+13.79%) |
Jan 05, 2024 | 1.350 | 1.400 | 1.150 | 1.160 | 87,623 | -0.15(-11.45%) |
Jan 04, 2024 | 1.300 | 1.310 | 1.300 | 1.310 | 38,253 | +0.02(+1.55%) |
Jan 03, 2024 | 1.400 | 1.450 | 1.260 | 1.290 | 138,944 | -0.17(-11.64%) |
Jan 02, 2024 | 1.550 | 1.550 | 1.400 | 1.460 | 98,327 | -0.09(-5.81%) |
Dec 29, 2023 | 1.600 | 1.640 | 1.370 | 1.550 | 216,727 | +0.01(+0.65%) |
Dec 28, 2023 | 1.130 | 1.690 | 1.100 | 1.540 | 683,536 | +0.38(+32.76%) |
Dec 27, 2023 | 1.180 | 1.270 | 1.130 | 1.160 | 168,350 | -0.06(-4.92%) |
Dec 26, 2023 | 1.140 | 1.320 | 1.050 | 1.220 | 222,136 | -0.02(-1.61%) |
Dec 22, 2023 | 1.070 | 1.250 | 1.040 | 1.240 | 227,965 | +0.18(+16.98%) |
Dec 21, 2023 | 1.050 | 1.090 | 1.000 | 1.060 | 94,281 | +0.01(+0.95%) |
Dec 20, 2023 | 1.050 | 1.050 | 1.000 | 1.050 | 174,789 | +0.03(+2.94%) |
Dec 19, 2023 | 1.030 | 1.030 | 1.000 | 1.020 | 51,760 | +0.02(+2.00%) |
Dec 18, 2023 | 1.050 | 1.090 | 0.9900 | 1.000 | 154,499 | -0.05(-4.76%) |
Dec 15, 2023 | 1.020 | 1.050 | 0.9907 | 1.050 | 269,620 | +0.06(+6.12%) |
Dec 14, 2023 | 0.9395 | 1.020 | 0.8975 | 0.9894 | 284,787 | +0.08(+8.73%) |
Dec 13, 2023 | 0.9013 | 0.9100 | 0.8626 | 0.9100 | 99,603 | +0.02(+2.25%) |
Dec 12, 2023 | 0.9500 | 1.020 | 0.8330 | 0.8900 | 516,797 | -0.07(-7.76%) |
Dec 11, 2023 | 0.8000 | 0.9930 | 0.7590 | 0.9649 | 550,887 | +0.21(+27.13%) |
Dec 08, 2023 | 0.7557 | 0.7816 | 0.6500 | 0.7590 | 272,714 | +0.07(+9.87%) |
Dec 07, 2023 | 0.7101 | 0.7199 | 0.6700 | 0.6908 | 79,341 | +0.00(+0.69%) |
Dec 06, 2023 | 0.7383 | 0.8082 | 0.6811 | 0.6861 | 231,745 | -0.07(-9.85%) |
Dec 05, 2023 | 0.8001 | 0.8329 | 0.7506 | 0.7611 | 107,907 | -0.06(-6.85%) |
Dec 04, 2023 | 0.8550 | 0.8898 | 0.7902 | 0.8171 | 188,941 | -0.01(-0.77%) |