Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.230 | 1.250 | 1.180 | 1.200 | 17,663 | -0.04(-3.23%) |
Feb 28, 2024 | 1.280 | 1.280 | 1.190 | 1.240 | 26,803 | -0.04(-3.13%) |
Feb 27, 2024 | 1.350 | 1.380 | 1.280 | 1.280 | 20,441 | -0.03(-2.29%) |
Feb 26, 2024 | 1.400 | 1.430 | 1.310 | 1.310 | 46,490 | +0.03(+2.34%) |
Feb 23, 2024 | 1.300 | 1.300 | 1.250 | 1.280 | 22,615 | -0.01(-0.78%) |
Feb 22, 2024 | 1.420 | 1.420 | 1.270 | 1.290 | 48,231 | -0.19(-12.84%) |
Feb 21, 2024 | 1.230 | 1.480 | 1.220 | 1.480 | 173,786 | +0.25(+20.33%) |
Feb 20, 2024 | 1.120 | 1.230 | 1.110 | 1.230 | 77,547 | +0.11(+9.82%) |
Feb 16, 2024 | 1.120 | 0 | -0.02(-1.75%) | |||
Feb 15, 2024 | 1.140 | 1.140 | 1.130 | 1.140 | 3,054 | +0.00(+0.00%) |
Feb 14, 2024 | 1.130 | 1.160 | 1.120 | 1.140 | 14,038 | +0.00(+0.00%) |
Feb 13, 2024 | 1.170 | 1.190 | 1.130 | 1.140 | 18,490 | -0.04(-3.39%) |
Feb 12, 2024 | 1.140 | 1.200 | 1.110 | 1.180 | 14,903 | +0.04(+3.51%) |
Feb 09, 2024 | 1.120 | 1.150 | 1.120 | 1.140 | 5,040 | +0.02(+1.79%) |
Feb 08, 2024 | 1.120 | 1.130 | 1.110 | 1.120 | 7,565 | +0.01(+0.90%) |
Feb 07, 2024 | 1.130 | 1.150 | 1.100 | 1.110 | 13,551 | -0.02(-1.77%) |
Feb 06, 2024 | 1.090 | 1.180 | 1.090 | 1.130 | 17,274 | +0.03(+2.73%) |
Feb 05, 2024 | 1.100 | 1.130 | 1.090 | 1.100 | 8,220 | +0.01(+0.92%) |
Feb 02, 2024 | 1.110 | 1.130 | 1.090 | 1.090 | 15,563 | -0.06(-5.22%) |
Feb 01, 2024 | 1.120 | 1.150 | 1.110 | 1.150 | 15,547 | +0.03(+2.68%) |
Jan 31, 2024 | 1.140 | 1.150 | 1.100 | 1.120 | 16,014 | -0.02(-1.75%) |
Jan 30, 2024 | 1.150 | 1.150 | 1.130 | 1.140 | 15,799 | +0.01(+0.88%) |
Jan 29, 2024 | 1.150 | 1.150 | 1.090 | 1.130 | 19,826 | -0.02(-1.74%) |
Jan 26, 2024 | 1.100 | 1.150 | 1.100 | 1.150 | 17,377 | +0.03(+2.68%) |
Jan 25, 2024 | 1.120 | 1.160 | 1.090 | 1.120 | 5,753 | +0.00(+0.00%) |
Jan 24, 2024 | 1.120 | 1.130 | 1.100 | 1.120 | 9,480 | -0.01(-0.88%) |
Jan 23, 2024 | 1.120 | 1.130 | 1.120 | 1.130 | 4,397 | +0.03(+2.73%) |
Jan 22, 2024 | 1.200 | 1.200 | 1.090 | 1.100 | 51,210 | -0.10(-8.33%) |
Jan 19, 2024 | 1.170 | 1.200 | 1.160 | 1.200 | 3,226 | +0.03(+2.56%) |
Jan 18, 2024 | 1.180 | 1.190 | 1.140 | 1.170 | 13,229 | -0.02(-1.68%) |
Jan 17, 2024 | 1.230 | 1.230 | 1.160 | 1.190 | 25,441 | -0.05(-4.03%) |
Jan 16, 2024 | 1.220 | 1.250 | 1.210 | 1.240 | 10,906 | +0.02(+1.64%) |
Jan 15, 2024 | 1.260 | 1.260 | 1.220 | 1.220 | 2,276 | -0.03(-2.40%) |
Jan 12, 2024 | 1.260 | 1.260 | 1.230 | 1.250 | 8,424 | +0.02(+1.63%) |
Jan 11, 2024 | 1.330 | 1.330 | 1.220 | 1.230 | 28,169 | -0.10(-7.52%) |
Jan 10, 2024 | 1.390 | 1.390 | 1.330 | 1.330 | 11,313 | -0.06(-4.32%) |
Jan 09, 2024 | 1.230 | 1.400 | 1.220 | 1.390 | 119,186 | +0.19(+15.83%) |
Jan 08, 2024 | 1.210 | 1.210 | 1.190 | 1.200 | 8,469 | -0.02(-1.64%) |
Jan 05, 2024 | 1.190 | 1.250 | 1.190 | 1.220 | 6,075 | +0.02(+1.67%) |
Jan 04, 2024 | 1.200 | 1.230 | 1.150 | 1.200 | 52,786 | +0.00(+0.00%) |
Jan 03, 2024 | 1.250 | 1.250 | 1.200 | 1.200 | 10,259 | -0.05(-4.00%) |
Jan 02, 2024 | 1.210 | 1.260 | 1.200 | 1.250 | 12,502 | +0.05(+4.17%) |
Dec 29, 2023 | 1.200 | 0 | +0.00(+0.00%) | |||
Dec 28, 2023 | 1.160 | 1.250 | 1.130 | 1.200 | 60,508 | +0.01(+0.84%) |
Dec 27, 2023 | 1.290 | 1.290 | 1.190 | 1.190 | 25,678 | -0.06(-4.80%) |
Dec 22, 2023 | 1.250 | 0 | -0.01(-0.79%) | |||
Dec 21, 2023 | 1.280 | 1.280 | 1.260 | 1.260 | 32,805 | -0.02(-1.56%) |
Dec 20, 2023 | 1.280 | 1.300 | 1.260 | 1.280 | 14,117 | +0.00(+0.00%) |
Dec 19, 2023 | 1.300 | 1.300 | 1.270 | 1.280 | 28,653 | -0.02(-1.54%) |
Dec 18, 2023 | 1.360 | 1.390 | 1.300 | 1.300 | 52,774 | -0.07(-5.11%) |
Dec 15, 2023 | 1.380 | 1.420 | 1.360 | 1.370 | 14,284 | -0.05(-3.52%) |
Dec 14, 2023 | 1.350 | 1.420 | 1.350 | 1.420 | 10,076 | +0.07(+5.19%) |
Dec 13, 2023 | 1.390 | 1.390 | 1.280 | 1.350 | 22,532 | +0.02(+1.50%) |
Dec 12, 2023 | 1.340 | 1.390 | 1.260 | 1.330 | 15,273 | -0.02(-1.48%) |
Dec 11, 2023 | 1.420 | 1.420 | 1.300 | 1.350 | 20,594 | -0.07(-4.93%) |
Dec 08, 2023 | 1.440 | 1.450 | 1.420 | 1.420 | 8,288 | +0.02(+1.43%) |
Dec 07, 2023 | 1.400 | 1.420 | 1.370 | 1.400 | 10,445 | +0.00(+0.00%) |
Dec 06, 2023 | 1.400 | 1.420 | 1.380 | 1.400 | 7,431 | +0.03(+2.19%) |
Dec 05, 2023 | 1.420 | 1.450 | 1.370 | 1.370 | 9,084 | -0.03(-2.14%) |
Dec 04, 2023 | 1.410 | 1.430 | 1.370 | 1.400 | 33,247 | -0.04(-2.78%) |