Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.060 | 1.100 | 1.050 | 1.060 | 260,097 | +0.01(+0.95%) |
Feb 28, 2024 | 1.080 | 1.099 | 1.040 | 1.050 | 436,036 | -0.03(-2.78%) |
Feb 27, 2024 | 1.090 | 1.110 | 1.070 | 1.080 | 222,254 | +0.01(+0.93%) |
Feb 26, 2024 | 1.080 | 1.100 | 1.060 | 1.070 | 278,836 | -0.01(-0.93%) |
Feb 23, 2024 | 1.160 | 1.180 | 1.070 | 1.080 | 456,282 | -0.10(-8.47%) |
Feb 22, 2024 | 1.180 | 1.250 | 1.130 | 1.180 | 454,475 | +0.05(+4.42%) |
Feb 21, 2024 | 1.060 | 1.240 | 1.060 | 1.130 | 899,818 | +0.08(+7.62%) |
Feb 20, 2024 | 1.060 | 1.080 | 1.030 | 1.050 | 484,967 | +0.01(+0.96%) |
Feb 16, 2024 | 1.100 | 1.149 | 1.030 | 1.040 | 657,854 | -0.06(-5.45%) |
Feb 15, 2024 | 1.070 | 1.110 | 1.040 | 1.100 | 490,503 | +0.04(+3.77%) |
Feb 14, 2024 | 1.060 | 1.060 | 1.035 | 1.060 | 303,276 | +0.01(+0.95%) |
Feb 13, 2024 | 1.080 | 1.095 | 1.040 | 1.050 | 444,917 | -0.06(-5.41%) |
Feb 12, 2024 | 1.100 | 1.179 | 1.095 | 1.110 | 633,890 | +0.01(+0.91%) |
Feb 09, 2024 | 1.070 | 1.110 | 1.070 | 1.100 | 453,692 | +0.03(+2.80%) |
Feb 08, 2024 | 1.070 | 1.100 | 1.050 | 1.070 | 347,092 | +0.00(+0.00%) |
Feb 07, 2024 | 1.090 | 1.090 | 1.041 | 1.070 | 371,615 | +0.00(+0.00%) |
Feb 06, 2024 | 1.070 | 1.100 | 1.050 | 1.070 | 343,459 | -0.01(-0.93%) |
Feb 05, 2024 | 1.100 | 1.120 | 1.020 | 1.080 | 711,742 | -0.03(-2.70%) |
Feb 02, 2024 | 1.110 | 1.130 | 1.090 | 1.110 | 484,087 | +0.01(+0.45%) |
Feb 01, 2024 | 1.180 | 1.200 | 1.090 | 1.105 | 594,584 | -0.05(-4.74%) |
Jan 31, 2024 | 1.200 | 1.200 | 1.140 | 1.160 | 845,444 | -0.04(-3.33%) |
Jan 30, 2024 | 1.190 | 1.220 | 1.155 | 1.200 | 618,664 | +0.00(+0.00%) |
Jan 29, 2024 | 1.190 | 1.210 | 1.140 | 1.200 | 479,651 | -0.01(-0.83%) |
Jan 26, 2024 | 1.290 | 1.290 | 1.190 | 1.210 | 537,607 | -0.06(-4.72%) |
Jan 25, 2024 | 1.330 | 1.330 | 1.240 | 1.270 | 161,345 | -0.02(-1.55%) |
Jan 24, 2024 | 1.350 | 1.390 | 1.260 | 1.290 | 189,860 | -0.03(-2.27%) |
Jan 23, 2024 | 1.320 | 1.360 | 1.290 | 1.320 | 190,158 | +0.04(+3.13%) |
Jan 22, 2024 | 1.230 | 1.320 | 1.230 | 1.280 | 171,374 | +0.04(+3.23%) |
Jan 19, 2024 | 1.270 | 1.280 | 1.170 | 1.240 | 303,286 | -0.01(-0.80%) |
Jan 18, 2024 | 1.370 | 1.380 | 1.220 | 1.250 | 588,127 | -0.09(-6.72%) |
Jan 17, 2024 | 1.290 | 1.389 | 1.270 | 1.340 | 555,938 | +0.04(+3.08%) |
Jan 16, 2024 | 1.300 | 1.325 | 1.275 | 1.300 | 295,043 | -0.01(-0.76%) |
Jan 12, 2024 | 1.340 | 1.370 | 1.290 | 1.310 | 402,816 | -0.03(-2.24%) |
Jan 11, 2024 | 1.390 | 1.400 | 1.310 | 1.340 | 474,563 | -0.05(-3.60%) |
Jan 10, 2024 | 1.430 | 1.455 | 1.390 | 1.390 | 341,473 | -0.03(-2.11%) |
Jan 09, 2024 | 1.480 | 1.480 | 1.405 | 1.420 | 316,060 | -0.07(-4.70%) |
Jan 08, 2024 | 1.450 | 1.505 | 1.429 | 1.490 | 439,307 | +0.04(+2.76%) |
Jan 05, 2024 | 1.420 | 1.560 | 1.410 | 1.450 | 882,795 | +0.04(+2.84%) |
Jan 04, 2024 | 1.450 | 1.460 | 1.350 | 1.410 | 806,597 | -0.04(-2.76%) |
Jan 03, 2024 | 1.510 | 1.510 | 1.430 | 1.450 | 369,501 | -0.06(-3.97%) |
Jan 02, 2024 | 1.430 | 1.650 | 1.430 | 1.510 | 704,828 | +0.05(+3.42%) |
Dec 29, 2023 | 1.490 | 1.520 | 1.405 | 1.460 | 756,549 | -0.05(-3.31%) |
Dec 28, 2023 | 1.460 | 1.555 | 1.460 | 1.510 | 746,376 | -0.02(-1.31%) |
Dec 27, 2023 | 1.520 | 1.580 | 1.450 | 1.530 | 892,921 | +0.01(+0.66%) |
Dec 26, 2023 | 1.530 | 1.600 | 1.510 | 1.520 | 1,020,182 | +0.01(+0.66%) |
Dec 22, 2023 | 1.560 | 1.610 | 1.490 | 1.510 | 591,020 | -0.02(-1.31%) |
Dec 21, 2023 | 1.510 | 1.550 | 1.460 | 1.530 | 406,339 | +0.06(+4.08%) |
Dec 20, 2023 | 1.520 | 1.580 | 1.450 | 1.470 | 510,192 | -0.05(-3.29%) |
Dec 19, 2023 | 1.420 | 1.550 | 1.400 | 1.520 | 589,372 | +0.10(+7.04%) |
Dec 18, 2023 | 1.430 | 1.560 | 1.380 | 1.420 | 858,266 | -0.02(-1.39%) |
Dec 15, 2023 | 1.470 | 1.470 | 1.350 | 1.440 | 3,139,573 | -0.02(-1.37%) |
Dec 14, 2023 | 1.310 | 1.525 | 1.310 | 1.460 | 1,065,312 | +0.17(+13.18%) |
Dec 13, 2023 | 1.220 | 1.320 | 1.180 | 1.290 | 783,888 | +0.08(+6.61%) |
Dec 12, 2023 | 1.240 | 1.240 | 1.190 | 1.210 | 392,146 | -0.01(-0.82%) |
Dec 11, 2023 | 1.280 | 1.300 | 1.220 | 1.220 | 341,411 | -0.06(-4.69%) |
Dec 08, 2023 | 1.270 | 1.340 | 1.260 | 1.280 | 704,679 | -0.03(-2.29%) |
Dec 07, 2023 | 1.130 | 1.410 | 1.130 | 1.310 | 2,401,024 | +0.18(+15.93%) |
Dec 06, 2023 | 1.130 | 1.170 | 1.100 | 1.130 | 785,196 | +0.04(+3.67%) |
Dec 05, 2023 | 1.120 | 1.140 | 1.085 | 1.090 | 776,442 | -0.05(-4.39%) |
Dec 04, 2023 | 1.100 | 1.200 | 1.100 | 1.140 | 1,067,162 | +0.02(+1.79%) |