Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.180 | 1.270 | 1.180 | 1.240 | 35,337 | +0.03(+2.48%) |
Feb 28, 2024 | 1.300 | 1.300 | 1.200 | 1.210 | 46,219 | -0.02(-1.63%) |
Feb 27, 2024 | 1.272 | 1.272 | 1.214 | 1.230 | 30,267 | -0.03(-2.38%) |
Feb 26, 2024 | 1.330 | 1.330 | 1.260 | 1.260 | 31,778 | -0.07(-5.05%) |
Feb 23, 2024 | 1.312 | 1.330 | 1.290 | 1.327 | 37,395 | +0.02(+1.30%) |
Feb 22, 2024 | 1.280 | 1.367 | 1.280 | 1.310 | 49,695 | +0.03(+2.34%) |
Feb 21, 2024 | 1.310 | 1.310 | 1.280 | 1.280 | 9,920 | -0.04(-3.03%) |
Feb 20, 2024 | 1.340 | 1.410 | 1.316 | 1.320 | 47,088 | -0.01(-0.86%) |
Feb 16, 2024 | 1.210 | 1.404 | 1.206 | 1.331 | 48,814 | +0.09(+7.28%) |
Feb 15, 2024 | 1.120 | 1.241 | 1.120 | 1.241 | 27,043 | +0.04(+3.42%) |
Feb 14, 2024 | 1.210 | 1.220 | 1.198 | 1.200 | 32,758 | +0.00(+0.00%) |
Feb 13, 2024 | 1.170 | 1.220 | 1.158 | 1.200 | 74,156 | -0.01(-0.83%) |
Feb 12, 2024 | 1.110 | 1.227 | 1.110 | 1.210 | 42,128 | +0.06(+5.22%) |
Feb 09, 2024 | 1.178 | 1.180 | 1.130 | 1.150 | 30,923 | -0.02(-1.71%) |
Feb 08, 2024 | 1.184 | 1.190 | 1.130 | 1.170 | 49,766 | -0.02(-1.85%) |
Feb 07, 2024 | 1.190 | 1.310 | 1.170 | 1.192 | 153,400 | -0.07(-5.40%) |
Feb 06, 2024 | 1.173 | 1.280 | 1.140 | 1.260 | 148,473 | +0.11(+9.56%) |
Feb 05, 2024 | 1.380 | 1.380 | 1.140 | 1.150 | 301,835 | -0.23(-16.90%) |
Feb 02, 2024 | 1.426 | 1.426 | 1.370 | 1.384 | 57,786 | -0.04(-2.54%) |
Feb 01, 2024 | 1.400 | 1.420 | 1.394 | 1.420 | 24,185 | +0.01(+0.64%) |
Jan 31, 2024 | 1.410 | 1.411 | 1.390 | 1.411 | 9,764 | -0.02(-1.74%) |
Jan 30, 2024 | 1.390 | 1.448 | 1.390 | 1.436 | 16,906 | +0.04(+2.57%) |
Jan 29, 2024 | 1.370 | 1.429 | 1.370 | 1.400 | 23,189 | -0.06(-4.21%) |
Jan 26, 2024 | 1.482 | 1.482 | 1.440 | 1.462 | 50,122 | +0.02(+1.14%) |
Jan 25, 2024 | 1.430 | 1.462 | 1.407 | 1.445 | 54,346 | +0.01(+0.35%) |
Jan 24, 2024 | 1.400 | 1.460 | 1.363 | 1.440 | 75,047 | +0.08(+5.88%) |
Jan 23, 2024 | 1.400 | 1.402 | 1.350 | 1.360 | 97,391 | -0.05(-3.55%) |
Jan 22, 2024 | 1.440 | 1.462 | 1.400 | 1.410 | 90,339 | -0.06(-4.08%) |
Jan 19, 2024 | 1.497 | 1.497 | 1.450 | 1.470 | 135,623 | -0.02(-1.63%) |
Jan 18, 2024 | 1.480 | 1.500 | 1.450 | 1.494 | 35,885 | +0.00(+0.29%) |
Jan 17, 2024 | 1.460 | 1.490 | 1.440 | 1.490 | 23,766 | -0.01(-0.49%) |
Jan 16, 2024 | 1.520 | 1.520 | 1.470 | 1.497 | 46,097 | -0.03(-2.14%) |
Jan 12, 2024 | 1.520 | 1.540 | 1.520 | 1.530 | 14,378 | +0.01(+0.66%) |
Jan 11, 2024 | 1.524 | 1.570 | 1.520 | 1.520 | 41,827 | -0.02(-1.62%) |
Jan 10, 2024 | 1.551 | 1.580 | 1.530 | 1.545 | 21,460 | -0.04(-2.38%) |
Jan 09, 2024 | 1.640 | 1.640 | 1.583 | 1.583 | 31,281 | -0.05(-2.90%) |
Jan 08, 2024 | 1.740 | 1.740 | 1.611 | 1.630 | 22,317 | +0.00(+0.20%) |
Jan 05, 2024 | 1.550 | 1.650 | 1.550 | 1.627 | 9,034 | +0.02(+1.42%) |
Jan 04, 2024 | 1.610 | 1.617 | 1.580 | 1.604 | 17,872 | -0.06(-3.43%) |
Jan 03, 2024 | 1.630 | 1.661 | 1.580 | 1.661 | 28,164 | +0.01(+0.67%) |
Jan 02, 2024 | 1.650 | 1.660 | 1.630 | 1.650 | 29,451 | -0.01(-0.60%) |
Dec 29, 2023 | 1.649 | 1.680 | 1.639 | 1.660 | 20,764 | -0.02(-1.19%) |
Dec 28, 2023 | 1.682 | 1.719 | 1.661 | 1.680 | 18,603 | -0.07(-4.00%) |
Dec 27, 2023 | 1.721 | 1.750 | 1.661 | 1.750 | 22,307 | -0.04(-2.23%) |
Dec 26, 2023 | 1.600 | 1.800 | 1.600 | 1.790 | 79,566 | +0.12(+7.28%) |
Dec 22, 2023 | 1.583 | 1.670 | 1.583 | 1.669 | 88,912 | +0.10(+6.61%) |
Dec 21, 2023 | 1.500 | 1.583 | 1.500 | 1.565 | 30,993 | +0.05(+3.64%) |
Dec 20, 2023 | 1.600 | 1.600 | 1.500 | 1.510 | 80,908 | -0.06(-3.82%) |
Dec 19, 2023 | 1.550 | 1.570 | 1.548 | 1.570 | 137,973 | +0.03(+1.95%) |
Dec 18, 2023 | 1.550 | 1.588 | 1.530 | 1.540 | 81,986 | -0.01(-0.65%) |
Dec 15, 2023 | 1.560 | 1.570 | 1.542 | 1.550 | 57,629 | +0.01(+0.85%) |
Dec 14, 2023 | 1.528 | 1.550 | 1.504 | 1.537 | 206,103 | +0.04(+2.81%) |
Dec 13, 2023 | 1.430 | 1.507 | 1.430 | 1.495 | 51,546 | +0.03(+2.05%) |
Dec 12, 2023 | 1.400 | 1.490 | 1.400 | 1.465 | 88,667 | -0.01(-0.35%) |
Dec 11, 2023 | 1.550 | 1.550 | 1.470 | 1.470 | 158,550 | -0.08(-5.47%) |
Dec 08, 2023 | 1.570 | 1.584 | 1.550 | 1.555 | 56,072 | -0.02(-0.96%) |
Dec 07, 2023 | 1.550 | 1.576 | 1.540 | 1.570 | 13,003 | +0.00(+0.00%) |
Dec 06, 2023 | 1.569 | 1.590 | 1.550 | 1.570 | 49,302 | +0.02(+1.29%) |
Dec 05, 2023 | 1.610 | 1.620 | 1.550 | 1.550 | 109,330 | -0.01(-0.64%) |
Dec 04, 2023 | 1.613 | 1.618 | 1.560 | 1.560 | 67,652 | -0.04(-2.50%) |