Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.330 | 1.400 | 1.330 | 1.350 | 21,357 | -0.00(-0.15%) |
Feb 28, 2024 | 1.350 | 1.360 | 1.322 | 1.352 | 13,312 | +0.00(+0.15%) |
Feb 27, 2024 | 1.370 | 1.370 | 1.330 | 1.350 | 23,335 | +0.01(+0.75%) |
Feb 26, 2024 | 1.390 | 1.400 | 1.320 | 1.340 | 78,594 | -0.03(-2.19%) |
Feb 23, 2024 | 1.420 | 1.420 | 1.340 | 1.370 | 94,413 | -0.01(-0.72%) |
Feb 22, 2024 | 1.240 | 1.385 | 1.240 | 1.380 | 313,054 | +0.11(+8.65%) |
Feb 21, 2024 | 1.270 | 1.280 | 1.240 | 1.270 | 232,087 | +0.02(+1.61%) |
Feb 20, 2024 | 1.240 | 1.270 | 1.210 | 1.250 | 34,800 | -0.02(-1.57%) |
Feb 16, 2024 | 1.290 | 1.290 | 1.250 | 1.270 | 102,250 | -0.02(-1.55%) |
Feb 15, 2024 | 1.300 | 1.300 | 1.264 | 1.290 | 58,724 | +0.00(+0.01%) |
Feb 14, 2024 | 1.250 | 1.290 | 1.227 | 1.290 | 314,432 | +0.05(+4.02%) |
Feb 13, 2024 | 1.210 | 1.240 | 1.210 | 1.240 | 57,870 | +0.00(+0.00%) |
Feb 12, 2024 | 1.180 | 1.240 | 1.140 | 1.240 | 242,052 | +0.03(+2.48%) |
Feb 09, 2024 | 1.200 | 1.220 | 1.160 | 1.210 | 100,682 | -0.01(-0.81%) |
Feb 08, 2024 | 1.190 | 1.240 | 1.184 | 1.220 | 50,657 | +0.01(+0.83%) |
Feb 07, 2024 | 1.190 | 1.230 | 1.180 | 1.210 | 30,660 | +0.01(+0.83%) |
Feb 06, 2024 | 1.210 | 1.225 | 1.160 | 1.200 | 64,206 | +0.02(+1.67%) |
Feb 05, 2024 | 1.240 | 1.246 | 1.170 | 1.180 | 97,984 | -0.03(-2.46%) |
Feb 02, 2024 | 1.200 | 1.210 | 1.180 | 1.210 | 8,712 | +0.00(+0.01%) |
Feb 01, 2024 | 1.160 | 1.243 | 1.155 | 1.210 | 36,413 | +0.03(+2.53%) |
Jan 31, 2024 | 1.240 | 1.240 | 1.160 | 1.180 | 66,090 | -0.04(-3.28%) |
Jan 30, 2024 | 1.160 | 1.220 | 1.100 | 1.220 | 288,170 | +0.09(+7.96%) |
Jan 29, 2024 | 1.100 | 1.150 | 1.090 | 1.130 | 98,408 | +0.04(+3.67%) |
Jan 26, 2024 | 1.120 | 1.120 | 1.080 | 1.090 | 34,265 | +0.01(+0.93%) |
Jan 25, 2024 | 1.112 | 1.120 | 1.075 | 1.080 | 70,085 | +0.00(+0.01%) |
Jan 24, 2024 | 1.088 | 1.090 | 1.050 | 1.080 | 28,357 | +0.01(+0.93%) |
Jan 23, 2024 | 1.080 | 1.080 | 1.060 | 1.070 | 36,576 | +0.02(+1.90%) |
Jan 22, 2024 | 1.070 | 1.070 | 1.050 | 1.050 | 7,959 | -0.03(-2.78%) |
Jan 19, 2024 | 1.080 | 1.090 | 1.050 | 1.080 | 15,792 | +0.01(+0.93%) |
Jan 18, 2024 | 1.070 | 1.090 | 1.050 | 1.070 | 14,744 | -0.00(-0.01%) |
Jan 17, 2024 | 1.060 | 1.120 | 1.040 | 1.070 | 190,667 | +0.02(+1.91%) |
Jan 16, 2024 | 1.030 | 1.077 | 1.030 | 1.050 | 31,441 | +0.01(+0.96%) |
Jan 12, 2024 | 1.060 | 1.070 | 1.030 | 1.040 | 36,320 | -0.02(-1.89%) |
Jan 11, 2024 | 1.050 | 1.080 | 1.020 | 1.060 | 84,219 | +0.02(+1.92%) |
Jan 10, 2024 | 1.050 | 1.088 | 1.040 | 1.040 | 20,350 | -0.02(-1.89%) |
Jan 09, 2024 | 1.060 | 1.070 | 1.050 | 1.060 | 8,298 | -0.02(-1.85%) |
Jan 08, 2024 | 1.060 | 1.090 | 1.060 | 1.080 | 11,347 | +0.00(+0.00%) |
Jan 05, 2024 | 1.090 | 1.090 | 1.040 | 1.080 | 19,083 | +0.01(+0.94%) |
Jan 04, 2024 | 1.045 | 1.090 | 1.030 | 1.070 | 55,311 | +0.02(+1.90%) |
Jan 03, 2024 | 1.051 | 1.070 | 1.040 | 1.050 | 9,241 | -0.00(-0.01%) |
Jan 02, 2024 | 1.090 | 1.090 | 1.040 | 1.050 | 3,440 | +0.01(+0.96%) |
Dec 29, 2023 | 1.060 | 1.060 | 1.030 | 1.040 | 18,600 | -0.01(-0.95%) |
Dec 28, 2023 | 1.070 | 1.110 | 1.050 | 1.050 | 3,628 | -0.04(-3.27%) |
Dec 27, 2023 | 1.075 | 1.085 | 1.010 | 1.085 | 14,981 | +0.02(+1.45%) |
Dec 26, 2023 | 1.110 | 1.110 | 1.030 | 1.070 | 111,322 | -0.04(-3.60%) |
Dec 22, 2023 | 1.070 | 1.120 | 1.070 | 1.110 | 3,937 | +0.02(+1.83%) |
Dec 21, 2023 | 1.090 | 1.130 | 1.056 | 1.090 | 37,070 | +0.02(+1.87%) |
Dec 20, 2023 | 1.080 | 1.120 | 1.060 | 1.070 | 13,158 | -0.02(-1.61%) |
Dec 19, 2023 | 1.100 | 1.100 | 1.070 | 1.087 | 35,046 | -0.00(-0.23%) |
Dec 18, 2023 | 1.110 | 1.119 | 1.086 | 1.090 | 65,117 | +0.00(+0.00%) |
Dec 15, 2023 | 1.100 | 1.100 | 1.041 | 1.090 | 6,373 | +0.03(+2.35%) |
Dec 14, 2023 | 1.070 | 1.100 | 1.060 | 1.065 | 53,731 | -0.01(-0.47%) |
Dec 13, 2023 | 1.050 | 1.070 | 1.050 | 1.070 | 3,758 | +0.01(+0.94%) |
Dec 12, 2023 | 1.030 | 1.090 | 1.020 | 1.060 | 45,212 | +0.03(+2.91%) |
Dec 11, 2023 | 1.040 | 1.040 | 1.020 | 1.030 | 3,682 | -0.01(-0.90%) |
Dec 08, 2023 | 1.030 | 1.050 | 1.000 | 1.039 | 10,853 | -0.00(-0.06%) |
Dec 07, 2023 | 1.020 | 1.050 | 1.020 | 1.040 | 6,814 | +0.02(+1.96%) |
Dec 06, 2023 | 1.000 | 1.040 | 1.000 | 1.020 | 22,061 | +0.02(+1.67%) |
Dec 05, 2023 | 1.050 | 1.050 | 1.000 | 1.003 | 5,937 | +0.01(+0.59%) |
Dec 04, 2023 | 1.030 | 1.060 | 0.9699 | 0.9973 | 82,746 | -0.04(-4.11%) |