Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.280 | 1.280 | 1.060 | 1.150 | 68,898 | -0.05(-4.17%) |
Feb 28, 2024 | 1.170 | 1.250 | 1.170 | 1.200 | 22,460 | -0.05(-3.99%) |
Feb 27, 2024 | 1.220 | 1.250 | 1.165 | 1.250 | 22,739 | +0.09(+7.76%) |
Feb 26, 2024 | 1.210 | 1.250 | 1.095 | 1.160 | 38,973 | -0.05(-3.73%) |
Feb 23, 2024 | 1.230 | 1.280 | 1.200 | 1.205 | 19,457 | -0.04(-3.60%) |
Feb 22, 2024 | 1.286 | 1.286 | 1.226 | 1.250 | 10,218 | -0.09(-6.72%) |
Feb 21, 2024 | 1.230 | 1.340 | 1.230 | 1.340 | 5,573 | +0.10(+8.06%) |
Feb 20, 2024 | 1.230 | 1.250 | 1.215 | 1.240 | 7,883 | -0.10(-7.46%) |
Feb 16, 2024 | 1.330 | 1.340 | 1.300 | 1.340 | 4,699 | -0.03(-2.19%) |
Feb 15, 2024 | 1.290 | 1.370 | 1.290 | 1.370 | 8,740 | +0.08(+6.20%) |
Feb 14, 2024 | 1.295 | 1.295 | 1.246 | 1.290 | 4,886 | +0.04(+3.20%) |
Feb 13, 2024 | 1.230 | 1.295 | 1.230 | 1.250 | 8,263 | +0.03(+2.46%) |
Feb 12, 2024 | 1.240 | 1.240 | 1.190 | 1.220 | 16,390 | -0.04(-3.17%) |
Feb 09, 2024 | 1.230 | 1.260 | 1.130 | 1.260 | 37,713 | +0.04(+3.28%) |
Feb 08, 2024 | 1.240 | 1.280 | 1.170 | 1.220 | 39,766 | +0.03(+2.52%) |
Feb 07, 2024 | 1.260 | 1.270 | 1.190 | 1.190 | 8,223 | -0.07(-5.56%) |
Feb 06, 2024 | 1.250 | 1.270 | 1.250 | 1.260 | 5,410 | +0.01(+0.80%) |
Feb 05, 2024 | 1.280 | 1.280 | 1.250 | 1.250 | 9,341 | +0.00(+0.00%) |
Feb 02, 2024 | 1.260 | 1.310 | 1.250 | 1.250 | 48,595 | -0.01(-0.79%) |
Feb 01, 2024 | 1.270 | 1.280 | 1.223 | 1.260 | 24,888 | -0.05(-3.82%) |
Jan 31, 2024 | 1.300 | 1.320 | 1.279 | 1.310 | 12,557 | +0.00(+0.00%) |
Jan 30, 2024 | 1.408 | 1.408 | 1.250 | 1.310 | 20,600 | -0.12(-8.71%) |
Jan 29, 2024 | 1.470 | 1.480 | 1.410 | 1.435 | 9,731 | -0.09(-6.21%) |
Jan 26, 2024 | 1.500 | 1.530 | 1.462 | 1.530 | 41,711 | +0.06(+4.08%) |
Jan 25, 2024 | 1.381 | 1.544 | 1.375 | 1.470 | 42,580 | +0.06(+4.26%) |
Jan 24, 2024 | 1.340 | 1.445 | 1.330 | 1.410 | 42,381 | +0.04(+2.92%) |
Jan 23, 2024 | 1.240 | 1.400 | 1.234 | 1.370 | 80,021 | +0.14(+11.38%) |
Jan 22, 2024 | 1.340 | 1.340 | 1.200 | 1.230 | 8,464 | -0.01(-0.81%) |
Jan 19, 2024 | 1.320 | 1.340 | 1.167 | 1.240 | 52,725 | -0.10(-7.46%) |
Jan 18, 2024 | 1.305 | 1.340 | 1.305 | 1.340 | 17,661 | +0.00(+0.00%) |
Jan 17, 2024 | 1.390 | 1.440 | 1.330 | 1.340 | 5,561 | +0.00(+0.00%) |
Jan 16, 2024 | 1.420 | 1.420 | 1.300 | 1.340 | 8,268 | -0.04(-2.90%) |
Jan 12, 2024 | 1.370 | 1.380 | 1.344 | 1.380 | 6,965 | +0.02(+1.47%) |
Jan 11, 2024 | 1.390 | 1.390 | 1.350 | 1.360 | 3,422 | -0.01(-0.73%) |
Jan 10, 2024 | 1.360 | 1.390 | 1.360 | 1.370 | 6,094 | -0.05(-3.52%) |
Jan 09, 2024 | 1.480 | 1.480 | 1.360 | 1.420 | 5,704 | +0.06(+4.40%) |
Jan 08, 2024 | 1.400 | 1.410 | 1.360 | 1.360 | 6,705 | -0.03(-2.15%) |
Jan 05, 2024 | 1.400 | 1.450 | 1.390 | 1.390 | 2,348 | +0.00(+0.00%) |
Jan 04, 2024 | 1.430 | 1.430 | 1.370 | 1.390 | 4,805 | +0.02(+1.83%) |
Jan 03, 2024 | 1.350 | 1.405 | 1.350 | 1.365 | 22,009 | +0.00(+0.11%) |
Jan 02, 2024 | 1.380 | 1.423 | 1.363 | 1.363 | 8,097 | -0.06(-3.98%) |
Dec 29, 2023 | 1.490 | 1.490 | 1.300 | 1.420 | 79,930 | +0.05(+3.65%) |
Dec 28, 2023 | 1.500 | 1.500 | 1.370 | 1.370 | 22,947 | -0.05(-3.52%) |
Dec 27, 2023 | 1.500 | 1.600 | 1.420 | 1.420 | 23,056 | -0.08(-5.33%) |
Dec 26, 2023 | 1.500 | 1.500 | 1.480 | 1.500 | 5,100 | +0.01(+1.01%) |
Dec 22, 2023 | 1.445 | 1.485 | 1.445 | 1.485 | 6,386 | +0.05(+3.13%) |
Dec 21, 2023 | 1.490 | 1.490 | 1.370 | 1.440 | 4,447 | -0.06(-4.00%) |
Dec 20, 2023 | 1.600 | 1.640 | 1.500 | 1.500 | 11,387 | -0.02(-1.32%) |
Dec 19, 2023 | 1.490 | 1.570 | 1.482 | 1.520 | 8,160 | -0.02(-1.30%) |
Dec 18, 2023 | 1.490 | 1.540 | 1.470 | 1.540 | 8,012 | -0.01(-0.65%) |
Dec 15, 2023 | 1.620 | 1.670 | 1.498 | 1.550 | 17,606 | -0.09(-5.49%) |
Dec 14, 2023 | 1.490 | 1.770 | 1.490 | 1.640 | 82,022 | +0.22(+15.49%) |
Dec 13, 2023 | 1.330 | 1.495 | 1.320 | 1.420 | 32,950 | +0.06(+4.41%) |
Dec 12, 2023 | 1.350 | 1.380 | 1.350 | 1.360 | 2,013 | -0.06(-4.23%) |
Dec 11, 2023 | 1.370 | 1.420 | 1.360 | 1.420 | 4,337 | +0.00(+0.00%) |
Dec 08, 2023 | 1.380 | 1.420 | 1.360 | 1.420 | 12,296 | +0.03(+2.16%) |
Dec 07, 2023 | 1.380 | 1.400 | 1.330 | 1.390 | 6,854 | +0.00(+0.00%) |
Dec 06, 2023 | 1.370 | 1.390 | 1.350 | 1.390 | 10,361 | +0.00(+0.00%) |
Dec 05, 2023 | 1.300 | 1.390 | 1.220 | 1.390 | 41,571 | +0.12(+9.45%) |
Dec 04, 2023 | 1.300 | 1.300 | 1.235 | 1.270 | 5,214 | +0.01(+0.79%) |