Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.090 | 1.090 | 1.050 | 1.051 | 8,170 | -0.06(-5.33%) |
Feb 28, 2024 | 1.160 | 1.160 | 1.110 | 1.110 | 610 | -0.05(-4.31%) |
Feb 27, 2024 | 1.150 | 1.200 | 1.150 | 1.160 | 5,569 | +0.04(+3.57%) |
Feb 26, 2024 | 1.160 | 1.160 | 1.120 | 1.120 | 10,898 | +0.02(+1.82%) |
Feb 22, 2024 | 1.100 | 3 | +0.06(+5.36%) | |||
Feb 21, 2024 | 1.044 | 1.044 | 1.044 | 1.044 | 2,198 | -0.02(-1.51%) |
Feb 20, 2024 | 1.060 | 1.100 | 1.030 | 1.060 | 26,107 | -0.01(-0.93%) |
Feb 16, 2024 | 1.072 | 1.072 | 1.060 | 1.070 | 2,930 | +0.01(+0.94%) |
Feb 15, 2024 | 1.050 | 1.060 | 1.050 | 1.060 | 24,605 | +0.03(+2.51%) |
Feb 14, 2024 | 1.034 | 1.034 | 1.034 | 1.034 | 4,000 | +0.00(+0.39%) |
Feb 13, 2024 | 1.030 | 1.030 | 1.030 | 1.030 | 24,010 | -0.02(-1.90%) |
Feb 12, 2024 | 1.050 | 1.050 | 1.040 | 1.050 | 41,803 | +0.02(+1.74%) |
Feb 09, 2024 | 1.032 | 1.040 | 1.032 | 1.032 | 1,740 | -0.04(-3.55%) |
Feb 08, 2024 | 1.070 | 1.070 | 1.070 | 1.070 | 1,005 | +0.03(+2.88%) |
Feb 07, 2024 | 1.040 | 1.080 | 1.040 | 1.040 | 579,101 | -0.03(-3.26%) |
Feb 06, 2024 | 1.075 | 1.075 | 1.075 | 1.075 | 572,107 | +0.02(+2.38%) |
Feb 05, 2024 | 1.090 | 1.090 | 1.000 | 1.050 | 20,620 | -0.04(-3.67%) |
Feb 02, 2024 | 1.045 | 1.090 | 1.000 | 1.090 | 581,500 | +0.07(+6.34%) |
Feb 01, 2024 | 1.050 | 1.050 | 1.025 | 1.025 | 10,000 | -0.02(-1.44%) |
Jan 31, 2024 | 1.099 | 1.099 | 1.040 | 1.040 | 6,660 | +0.01(+0.97%) |
Jan 30, 2024 | 1.030 | 1.030 | 1.030 | 1.030 | 450 | -0.09(-8.04%) |
Jan 29, 2024 | 1.160 | 1.160 | 1.090 | 1.120 | 21,150 | -0.05(-4.68%) |
Jan 26, 2024 | 1.190 | 1.200 | 1.140 | 1.175 | 76,970 | -0.10(-8.20%) |
Jan 25, 2024 | 1.350 | 1.350 | 1.250 | 1.280 | 5,700 | -0.07(-4.90%) |
Jan 24, 2024 | 1.322 | 1.346 | 1.290 | 1.346 | 10,059 | +0.06(+4.34%) |
Jan 23, 2024 | 1.200 | 1.290 | 1.200 | 1.290 | 2,353 | +0.04(+3.20%) |
Jan 22, 2024 | 1.280 | 1.280 | 1.250 | 1.250 | 73,505 | +0.01(+0.81%) |
Jan 19, 2024 | 1.225 | 1.250 | 1.200 | 1.240 | 24,100 | +0.03(+2.48%) |
Jan 18, 2024 | 1.210 | 1.220 | 1.180 | 1.210 | 366,943 | -0.07(-5.47%) |
Jan 17, 2024 | 1.225 | 1.280 | 1.200 | 1.280 | 1,408 | -0.02(-1.54%) |
Jan 16, 2024 | 1.309 | 1.300 | 1.300 | 1.300 | 5,100 | -0.06(-4.41%) |
Jan 12, 2024 | 1.355 | 1.360 | 1.355 | 1.360 | 6,068 | +0.06(+4.62%) |
Jan 11, 2024 | 1.300 | 1.300 | 1.300 | 1.300 | 5,075 | -0.06(-4.76%) |
Jan 09, 2024 | 1.365 | 105 | +0.03(+2.25%) | |||
Jan 08, 2024 | 1.310 | 1.335 | 1.310 | 1.335 | 15,100 | -0.02(-1.11%) |
Jan 04, 2024 | 1.350 | 37 | +0.05(+3.85%) | |||
Jan 03, 2024 | 1.350 | 1.362 | 1.300 | 1.300 | 3,903 | -0.15(-10.03%) |
Jan 02, 2024 | 1.445 | 1.445 | 1.410 | 1.445 | 792 | +0.03(+1.76%) |
Dec 29, 2023 | 1.388 | 1.420 | 1.320 | 1.420 | 226,340 | +0.04(+3.27%) |
Dec 28, 2023 | 1.320 | 1.375 | 1.320 | 1.375 | 8,333 | +0.00(+0.00%) |
Dec 27, 2023 | 1.350 | 1.375 | 1.310 | 1.375 | 163,167 | +0.06(+4.68%) |
Dec 26, 2023 | 1.220 | 1.315 | 1.220 | 1.313 | 7,855 | +0.03(+2.22%) |
Dec 22, 2023 | 1.290 | 1.330 | 1.285 | 1.285 | 2,624 | -0.05(-3.38%) |
Dec 21, 2023 | 1.360 | 1.360 | 1.325 | 1.330 | 4,338 | +0.02(+1.53%) |
Dec 20, 2023 | 1.350 | 1.360 | 1.310 | 1.310 | 37,943 | +0.01(+0.77%) |
Dec 19, 2023 | 1.320 | 1.350 | 1.300 | 1.300 | 6,642 | +0.00(+0.00%) |
Dec 18, 2023 | 1.300 | 1.300 | 1.300 | 1.300 | 5,035 | +0.03(+1.96%) |
Dec 15, 2023 | 1.275 | 1.315 | 1.250 | 1.275 | 9,304 | -0.08(-5.56%) |
Dec 14, 2023 | 1.346 | 1.350 | 1.310 | 1.350 | 111,762 | +0.09(+7.14%) |
Dec 13, 2023 | 1.300 | 1.344 | 1.238 | 1.260 | 2,141 | +0.03(+2.44%) |
Dec 12, 2023 | 1.276 | 1.276 | 1.230 | 1.230 | 1,646 | +0.08(+6.96%) |
Dec 08, 2023 | 1.150 | 15 | -0.01(-0.86%) | |||
Dec 07, 2023 | 1.220 | 1.220 | 1.160 | 1.160 | 4,842 | -0.11(-8.66%) |
Dec 06, 2023 | 1.270 | 1.270 | 1.270 | 1.270 | 246 | +0.08(+6.72%) |
Dec 05, 2023 | 1.210 | 1.210 | 1.190 | 1.190 | 2,500 | -0.03(-2.46%) |
Dec 04, 2023 | 1.350 | 1.350 | 1.220 | 1.220 | 300 | +0.01(+0.83%) |