Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2024 | 1.119 | 2,000 | +0.02(+2.16%) | |||
Feb 27, 2024 | 1.095 | 1.095 | 1.095 | 1.095 | 9,558 | -0.01(-0.45%) |
Feb 26, 2024 | 1.110 | 1.110 | 1.060 | 1.100 | 1,420 | -0.02(-1.79%) |
Feb 23, 2024 | 1.105 | 1.120 | 1.105 | 1.120 | 5,400 | +0.02(+1.82%) |
Feb 22, 2024 | 1.100 | 1.100 | 1.100 | 1.100 | 1,005 | -0.01(-0.84%) |
Feb 21, 2024 | 1.090 | 1.150 | 1.090 | 1.109 | 17,851 | +0.05(+4.65%) |
Feb 20, 2024 | 1.170 | 1.170 | 1.060 | 1.060 | 10,674 | -0.06(-5.36%) |
Feb 16, 2024 | 1.120 | 1.120 | 1.120 | 1.120 | 176 | +0.01(+0.90%) |
Feb 15, 2024 | 0.9600 | 1.110 | 0.9600 | 1.110 | 28,768 | +0.06(+5.80%) |
Feb 14, 2024 | 1.020 | 1.049 | 1.020 | 1.049 | 1,604 | -0.00(-0.09%) |
Feb 13, 2024 | 1.030 | 1.050 | 1.030 | 1.050 | 70,406 | -0.01(-0.76%) |
Feb 12, 2024 | 1.020 | 1.058 | 1.020 | 1.058 | 4,501 | -0.05(-4.51%) |
Feb 09, 2024 | 1.100 | 1.108 | 1.100 | 1.108 | 11,000 | +0.06(+5.52%) |
Feb 08, 2024 | 1.020 | 1.050 | 1.000 | 1.050 | 12,830 | -0.07(-6.10%) |
Feb 05, 2024 | 1.118 | 4 | -0.05(-4.43%) | |||
Feb 02, 2024 | 1.170 | 1.170 | 1.170 | 1.170 | 3,401 | +0.01(+0.52%) |
Feb 01, 2024 | 1.163 | 1.164 | 1.146 | 1.164 | 32,927 | -0.04(-3.00%) |
Jan 30, 2024 | 1.200 | 9,185 | +0.00(+0.06%) | |||
Jan 29, 2024 | 1.199 | 1.199 | 1.199 | 1.199 | 3,000 | -0.00(-0.06%) |
Jan 26, 2024 | 1.200 | 1.200 | 1.200 | 1.200 | 10,700 | -0.01(-0.83%) |
Jan 25, 2024 | 1.090 | 1.210 | 1.090 | 1.210 | 68,381 | +0.03(+2.54%) |
Jan 24, 2024 | 1.190 | 1.190 | 1.180 | 1.180 | 33,532 | -0.00(-0.11%) |
Jan 22, 2024 | 1.181 | 7,262 | +0.03(+2.72%) | |||
Jan 19, 2024 | 1.175 | 1.175 | 1.150 | 1.150 | 2,001 | +0.00(+0.00%) |
Jan 18, 2024 | 1.150 | 1.150 | 1.150 | 1.150 | 5,800 | +0.06(+5.50%) |
Jan 17, 2024 | 1.100 | 1.100 | 1.090 | 1.090 | 8,485 | -0.04(-3.75%) |
Jan 16, 2024 | 1.170 | 1.170 | 1.130 | 1.133 | 700 | -0.04(-3.21%) |
Jan 12, 2024 | 1.190 | 1.190 | 1.170 | 1.170 | 35,191 | +0.02(+1.74%) |
Jan 11, 2024 | 1.150 | 1.150 | 1.150 | 1.150 | 22,469 | -0.02(-1.71%) |
Jan 10, 2024 | 1.170 | 1.170 | 1.170 | 1.170 | 515 | +0.00(+0.00%) |
Jan 09, 2024 | 1.162 | 1.170 | 1.162 | 1.170 | 2,247 | -0.01(-0.85%) |
Jan 08, 2024 | 1.210 | 1.210 | 1.170 | 1.180 | 15,346 | -0.03(-2.48%) |
Jan 05, 2024 | 1.210 | 1.210 | 1.210 | 1.210 | 2,700 | +0.00(+0.00%) |
Jan 04, 2024 | 1.201 | 1.210 | 1.201 | 1.210 | 6,000 | -0.00(-0.33%) |
Jan 03, 2024 | 1.200 | 1.220 | 1.200 | 1.214 | 16,440 | -0.02(-1.30%) |
Jan 02, 2024 | 1.230 | 1.230 | 1.230 | 1.230 | 560 | -0.04(-3.15%) |
Dec 29, 2023 | 1.280 | 1.280 | 1.270 | 1.270 | 8,200 | -0.01(-0.52%) |
Dec 28, 2023 | 1.277 | 1.277 | 1.277 | 1.277 | 12,192 | +0.04(+2.96%) |
Dec 27, 2023 | 1.240 | 1.240 | 1.240 | 1.240 | 11,010 | +0.08(+6.90%) |
Dec 26, 2023 | 1.225 | 1.305 | 1.160 | 1.160 | 4,130 | -0.11(-8.77%) |
Dec 22, 2023 | 1.272 | 1.272 | 1.272 | 1.272 | 200 | -0.02(-1.43%) |
Dec 21, 2023 | 1.290 | 1.290 | 1.290 | 1.290 | 3,402 | +0.03(+2.38%) |
Dec 20, 2023 | 1.200 | 1.272 | 1.200 | 1.260 | 2,216 | +0.05(+4.30%) |
Dec 18, 2023 | 1.208 | 6,251 | -0.02(-1.47%) | |||
Dec 15, 2023 | 1.226 | 1.226 | 1.226 | 1.226 | 6,600 | +0.01(+0.49%) |
Dec 14, 2023 | 1.220 | 1.220 | 1.220 | 1.220 | 710 | -0.00(-0.07%) |
Dec 13, 2023 | 1.180 | 1.221 | 1.180 | 1.221 | 750 | +0.02(+1.40%) |
Dec 12, 2023 | 1.204 | 1.204 | 1.204 | 1.204 | 4,050 | -0.02(-1.31%) |
Dec 11, 2023 | 1.220 | 1.220 | 1.220 | 1.220 | 1,800 | +0.01(+0.83%) |
Dec 08, 2023 | 1.188 | 1.210 | 1.188 | 1.210 | 459 | -0.03(-2.42%) |
Dec 07, 2023 | 1.230 | 1.246 | 1.230 | 1.240 | 12,290 | -0.06(-4.62%) |
Dec 06, 2023 | 1.300 | 1.300 | 1.300 | 1.300 | 900 | +0.02(+1.56%) |
Dec 05, 2023 | 1.280 | 1.280 | 1.280 | 1.280 | 1,854 | -0.01(-0.71%) |
Dec 04, 2023 | 1.315 | 1.315 | 1.289 | 1.289 | 19,005 | -0.03(-2.34%) |