Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.350 | 1.350 | 1.260 | 1.310 | 11,225 | +0.01(+0.58%) |
Feb 28, 2024 | 1.350 | 1.350 | 1.302 | 1.302 | 4,071 | -0.01(-0.57%) |
Feb 27, 2024 | 1.325 | 1.325 | 1.310 | 1.310 | 10,500 | -0.04(-2.96%) |
Feb 26, 2024 | 1.370 | 1.370 | 1.260 | 1.350 | 18,230 | +0.03(+2.27%) |
Feb 23, 2024 | 1.290 | 1.321 | 1.290 | 1.320 | 7,365 | +0.03(+2.33%) |
Feb 22, 2024 | 1.350 | 1.350 | 1.280 | 1.290 | 12,776 | +0.00(+0.00%) |
Feb 21, 2024 | 1.308 | 1.308 | 1.290 | 1.290 | 7,624 | -0.06(-4.44%) |
Feb 20, 2024 | 1.350 | 1.350 | 1.310 | 1.350 | 19,064 | +0.06(+4.65%) |
Feb 16, 2024 | 1.300 | 1.300 | 1.279 | 1.290 | 28,046 | -0.03(-2.27%) |
Feb 15, 2024 | 1.360 | 1.360 | 1.300 | 1.320 | 57,050 | +0.01(+0.76%) |
Feb 14, 2024 | 1.320 | 1.350 | 1.300 | 1.310 | 14,325 | -0.03(-2.24%) |
Feb 13, 2024 | 1.362 | 1.362 | 1.340 | 1.340 | 17,161 | +0.00(+0.00%) |
Feb 12, 2024 | 1.300 | 1.345 | 1.300 | 1.340 | 3,771 | +0.02(+1.52%) |
Feb 09, 2024 | 1.350 | 1.350 | 1.320 | 1.320 | 15,043 | -0.03(-2.22%) |
Feb 08, 2024 | 1.360 | 1.400 | 1.350 | 1.350 | 33,625 | -0.08(-5.59%) |
Feb 07, 2024 | 1.480 | 1.480 | 1.415 | 1.430 | 10,889 | -0.07(-4.98%) |
Feb 06, 2024 | 1.570 | 1.570 | 1.460 | 1.505 | 166,906 | -0.10(-5.94%) |
Feb 05, 2024 | 1.590 | 1.744 | 1.590 | 1.600 | 6,651 | -0.06(-3.90%) |
Feb 02, 2024 | 1.710 | 1.710 | 1.650 | 1.665 | 3,881 | +0.04(+2.78%) |
Feb 01, 2024 | 1.620 | 1.635 | 1.620 | 1.620 | 3,383 | +0.01(+0.62%) |
Jan 31, 2024 | 1.610 | 1.610 | 1.610 | 1.610 | 336 | -0.03(-1.83%) |
Jan 30, 2024 | 1.670 | 1.670 | 1.633 | 1.640 | 3,080 | -0.02(-1.20%) |
Jan 29, 2024 | 1.700 | 1.800 | 1.660 | 1.660 | 3,166 | -0.06(-3.49%) |
Jan 26, 2024 | 1.690 | 1.740 | 1.690 | 1.720 | 12,814 | +0.02(+1.18%) |
Jan 25, 2024 | 1.710 | 1.790 | 1.700 | 1.700 | 674 | -0.03(-1.73%) |
Jan 24, 2024 | 1.770 | 1.790 | 1.730 | 1.730 | 3,631 | -0.01(-0.57%) |
Jan 23, 2024 | 1.740 | 1.740 | 1.720 | 1.740 | 1,976 | -0.03(-1.69%) |
Jan 22, 2024 | 1.780 | 1.780 | 1.760 | 1.770 | 4,864 | +0.02(+1.14%) |
Jan 19, 2024 | 1.761 | 1.762 | 1.750 | 1.750 | 7,741 | -0.06(-3.58%) |
Jan 18, 2024 | 1.830 | 1.830 | 1.780 | 1.815 | 5,728 | +0.06(+3.66%) |
Jan 17, 2024 | 1.780 | 1.780 | 1.750 | 1.751 | 33,206 | -0.03(-1.63%) |
Jan 16, 2024 | 1.760 | 1.780 | 1.760 | 1.780 | 4,106 | -0.03(-1.87%) |
Jan 12, 2024 | 1.840 | 1.840 | 1.790 | 1.814 | 5,191 | +0.04(+2.49%) |
Jan 11, 2024 | 1.910 | 1.910 | 1.770 | 1.770 | 2,272 | -0.05(-2.75%) |
Jan 10, 2024 | 1.830 | 1.830 | 1.750 | 1.820 | 5,251 | +0.07(+4.00%) |
Jan 09, 2024 | 1.770 | 1.770 | 1.750 | 1.750 | 2,183 | -0.01(-0.57%) |
Jan 08, 2024 | 1.740 | 1.760 | 1.740 | 1.760 | 2,941 | +0.02(+1.15%) |
Jan 05, 2024 | 1.730 | 1.740 | 1.730 | 1.740 | 1,750 | +0.08(+5.14%) |
Jan 04, 2024 | 1.680 | 1.690 | 1.655 | 1.655 | 1,409 | -0.02(-1.49%) |
Jan 03, 2024 | 1.664 | 1.680 | 1.664 | 1.680 | 935 | -0.05(-2.95%) |
Jan 02, 2024 | 1.731 | 1.731 | 1.731 | 1.731 | 346 | +0.01(+0.64%) |
Dec 29, 2023 | 1.630 | 1.735 | 1.630 | 1.720 | 3,417 | +0.01(+0.58%) |
Dec 28, 2023 | 1.810 | 1.810 | 1.690 | 1.710 | 10,466 | +0.02(+1.18%) |
Dec 27, 2023 | 1.700 | 1.700 | 1.690 | 1.690 | 1,108 | +0.03(+1.81%) |
Dec 26, 2023 | 1.660 | 1.660 | 1.660 | 1.660 | 2,098 | -0.06(-3.49%) |
Dec 22, 2023 | 1.666 | 1.720 | 1.620 | 1.720 | 1,457 | +0.02(+1.18%) |
Dec 21, 2023 | 1.700 | 1.700 | 1.676 | 1.700 | 3,105 | +0.00(+0.00%) |
Dec 20, 2023 | 1.620 | 1.705 | 1.620 | 1.700 | 2,156 | +0.05(+3.03%) |
Dec 19, 2023 | 1.651 | 1.710 | 1.650 | 1.650 | 18,261 | -0.08(-4.62%) |
Dec 18, 2023 | 1.610 | 1.735 | 1.610 | 1.730 | 1,522 | -0.03(-1.82%) |
Dec 15, 2023 | 1.762 | 1.762 | 1.762 | 1.762 | 213 | -0.00(-0.20%) |
Dec 14, 2023 | 1.700 | 1.766 | 1.700 | 1.766 | 2,127 | +0.02(+0.89%) |
Dec 13, 2023 | 1.720 | 1.800 | 1.720 | 1.750 | 37,745 | +0.09(+5.42%) |
Dec 12, 2023 | 1.680 | 1.680 | 1.657 | 1.660 | 1,735 | +0.06(+3.56%) |
Dec 11, 2023 | 1.600 | 1.740 | 1.600 | 1.603 | 10,362 | +0.02(+1.46%) |
Dec 08, 2023 | 1.590 | 1.590 | 1.580 | 1.580 | 2,766 | +0.00(+0.00%) |
Dec 07, 2023 | 1.540 | 1.690 | 1.540 | 1.580 | 17,943 | -0.02(-1.25%) |
Dec 06, 2023 | 1.520 | 1.614 | 1.490 | 1.600 | 2,035 | +0.12(+8.11%) |
Dec 05, 2023 | 1.490 | 1.490 | 1.480 | 1.480 | 2,199 | -0.04(-2.63%) |
Dec 04, 2023 | 1.500 | 1.530 | 1.500 | 1.520 | 2,906 | -0.03(-1.68%) |