Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.380 | 1.420 | 1.330 | 1.350 | 4,445 | -0.06(-4.26%) |
Feb 28, 2024 | 1.410 | 1.452 | 1.352 | 1.410 | 6,355 | -0.01(-0.70%) |
Feb 27, 2024 | 1.440 | 1.450 | 1.420 | 1.420 | 1,767 | -0.01(-0.70%) |
Feb 26, 2024 | 1.360 | 1.430 | 1.335 | 1.430 | 10,116 | +0.05(+3.62%) |
Feb 23, 2024 | 1.450 | 1.450 | 1.300 | 1.380 | 30,643 | -0.07(-4.83%) |
Feb 22, 2024 | 1.600 | 1.600 | 1.400 | 1.450 | 48,603 | -0.06(-3.97%) |
Feb 21, 2024 | 1.480 | 1.610 | 1.450 | 1.510 | 139,758 | +0.16(+11.85%) |
Feb 20, 2024 | 1.320 | 1.360 | 1.300 | 1.350 | 26,893 | +0.03(+2.27%) |
Feb 16, 2024 | 1.340 | 1.420 | 1.309 | 1.320 | 22,664 | +0.01(+0.76%) |
Feb 15, 2024 | 1.320 | 1.350 | 1.290 | 1.310 | 19,217 | +0.02(+1.55%) |
Feb 14, 2024 | 1.310 | 1.330 | 1.280 | 1.290 | 15,244 | -0.01(-0.77%) |
Feb 13, 2024 | 1.339 | 1.339 | 1.300 | 1.300 | 4,681 | -0.04(-2.99%) |
Feb 12, 2024 | 1.370 | 1.370 | 1.340 | 1.340 | 8,521 | -0.04(-2.90%) |
Feb 09, 2024 | 1.360 | 1.422 | 1.360 | 1.380 | 19,005 | +0.00(+0.00%) |
Feb 08, 2024 | 1.400 | 1.467 | 1.325 | 1.380 | 31,466 | -0.05(-3.50%) |
Feb 07, 2024 | 1.500 | 1.500 | 1.390 | 1.430 | 5,960 | -0.06(-4.03%) |
Feb 06, 2024 | 1.490 | 1.550 | 1.470 | 1.490 | 26,196 | +0.06(+4.20%) |
Feb 05, 2024 | 1.380 | 1.451 | 1.380 | 1.430 | 7,320 | +0.01(+0.70%) |
Feb 02, 2024 | 1.380 | 1.420 | 1.366 | 1.420 | 24,358 | +0.04(+2.90%) |
Feb 01, 2024 | 1.280 | 1.380 | 1.280 | 1.380 | 3,519 | +0.08(+6.15%) |
Jan 31, 2024 | 1.310 | 1.330 | 1.190 | 1.300 | 57,613 | -0.01(-0.76%) |
Jan 30, 2024 | 1.334 | 1.340 | 1.282 | 1.310 | 45,556 | -0.03(-2.24%) |
Jan 29, 2024 | 1.400 | 1.430 | 1.320 | 1.340 | 15,260 | -0.04(-2.90%) |
Jan 26, 2024 | 1.430 | 1.430 | 1.379 | 1.380 | 14,801 | -0.07(-4.83%) |
Jan 25, 2024 | 1.486 | 1.486 | 1.390 | 1.450 | 20,488 | -0.06(-3.97%) |
Jan 24, 2024 | 1.480 | 1.525 | 1.480 | 1.510 | 2,174 | +0.04(+2.72%) |
Jan 23, 2024 | 1.500 | 1.510 | 1.470 | 1.470 | 7,412 | -0.03(-2.00%) |
Jan 22, 2024 | 1.540 | 1.546 | 1.360 | 1.500 | 51,211 | -0.06(-3.85%) |
Jan 19, 2024 | 1.570 | 1.570 | 1.500 | 1.560 | 6,097 | +0.01(+0.65%) |
Jan 18, 2024 | 1.450 | 1.550 | 1.420 | 1.550 | 34,425 | +0.08(+5.44%) |
Jan 17, 2024 | 1.500 | 1.520 | 1.440 | 1.470 | 39,347 | -0.05(-3.29%) |
Jan 16, 2024 | 1.590 | 1.590 | 1.500 | 1.520 | 6,060 | -0.05(-3.18%) |
Jan 12, 2024 | 1.521 | 1.580 | 1.521 | 1.570 | 10,761 | +0.01(+0.64%) |
Jan 11, 2024 | 1.580 | 1.580 | 1.530 | 1.560 | 4,561 | +0.00(+0.00%) |
Jan 10, 2024 | 1.560 | 1.570 | 1.530 | 1.560 | 5,337 | -0.02(-1.27%) |
Jan 09, 2024 | 1.550 | 1.580 | 1.550 | 1.580 | 4,808 | +0.00(+0.00%) |
Jan 08, 2024 | 1.545 | 1.580 | 1.539 | 1.580 | 18,030 | +0.05(+2.93%) |
Jan 05, 2024 | 1.570 | 1.630 | 1.520 | 1.535 | 41,124 | -0.05(-2.85%) |
Jan 04, 2024 | 1.625 | 1.625 | 1.563 | 1.580 | 5,043 | -0.02(-1.25%) |
Jan 03, 2024 | 1.640 | 1.640 | 1.540 | 1.600 | 6,983 | +0.01(+0.63%) |
Jan 02, 2024 | 1.600 | 1.710 | 1.567 | 1.590 | 24,488 | -0.02(-1.24%) |
Dec 29, 2023 | 1.650 | 1.660 | 1.530 | 1.610 | 34,439 | +0.04(+2.55%) |
Dec 28, 2023 | 1.580 | 1.590 | 1.550 | 1.570 | 11,164 | -0.02(-1.26%) |
Dec 27, 2023 | 1.580 | 1.650 | 1.570 | 1.590 | 20,295 | +0.01(+0.63%) |
Dec 26, 2023 | 1.600 | 1.676 | 1.580 | 1.580 | 59,180 | +0.02(+0.96%) |
Dec 22, 2023 | 1.557 | 1.690 | 1.520 | 1.565 | 52,054 | +0.01(+0.97%) |
Dec 21, 2023 | 1.570 | 1.570 | 1.500 | 1.550 | 48,757 | -0.01(-0.64%) |
Dec 20, 2023 | 1.550 | 1.600 | 1.500 | 1.560 | 21,406 | -0.02(-1.27%) |
Dec 19, 2023 | 1.530 | 1.619 | 1.530 | 1.580 | 39,077 | +0.03(+1.94%) |
Dec 18, 2023 | 1.600 | 1.650 | 1.520 | 1.550 | 19,589 | -0.04(-2.52%) |
Dec 15, 2023 | 1.560 | 1.650 | 1.560 | 1.590 | 33,871 | -0.01(-0.63%) |
Dec 14, 2023 | 1.520 | 1.657 | 1.520 | 1.600 | 30,827 | +0.08(+5.26%) |
Dec 13, 2023 | 1.540 | 1.620 | 1.520 | 1.520 | 19,394 | -0.04(-2.56%) |
Dec 12, 2023 | 1.656 | 1.656 | 1.540 | 1.560 | 22,709 | -0.02(-1.27%) |
Dec 11, 2023 | 1.590 | 1.656 | 1.571 | 1.580 | 5,869 | -0.04(-2.47%) |
Dec 08, 2023 | 1.650 | 1.690 | 1.620 | 1.620 | 14,862 | -0.02(-1.52%) |
Dec 07, 2023 | 1.670 | 1.690 | 1.640 | 1.645 | 31,372 | +0.04(+2.81%) |
Dec 06, 2023 | 1.700 | 1.760 | 1.450 | 1.600 | 106,492 | -0.11(-6.43%) |
Dec 05, 2023 | 1.710 | 1.740 | 1.680 | 1.710 | 40,124 | -0.02(-1.16%) |
Dec 04, 2023 | 1.720 | 1.793 | 1.710 | 1.730 | 28,567 | -0.04(-2.26%) |