Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.400 | 1.440 | 1.370 | 1.405 | 134,478 | +0.04(+3.31%) |
Feb 28, 2024 | 1.390 | 1.400 | 1.323 | 1.360 | 129,748 | +0.00(+0.00%) |
Feb 27, 2024 | 1.300 | 1.399 | 1.300 | 1.360 | 165,303 | +0.09(+7.09%) |
Feb 26, 2024 | 1.330 | 1.340 | 1.250 | 1.270 | 134,798 | -0.08(-5.93%) |
Feb 23, 2024 | 1.390 | 1.400 | 1.310 | 1.350 | 120,117 | -0.04(-2.88%) |
Feb 22, 2024 | 1.430 | 1.440 | 1.360 | 1.390 | 99,287 | -0.04(-2.80%) |
Feb 21, 2024 | 1.440 | 1.459 | 1.390 | 1.430 | 79,577 | +0.01(+0.70%) |
Feb 20, 2024 | 1.490 | 1.490 | 1.390 | 1.420 | 124,909 | -0.04(-2.74%) |
Feb 16, 2024 | 1.480 | 1.510 | 1.440 | 1.460 | 114,181 | +0.02(+1.39%) |
Feb 15, 2024 | 1.430 | 1.550 | 1.360 | 1.440 | 345,159 | +0.06(+4.35%) |
Feb 14, 2024 | 1.310 | 1.380 | 1.264 | 1.380 | 118,212 | +0.09(+6.98%) |
Feb 13, 2024 | 1.320 | 1.325 | 1.250 | 1.290 | 101,512 | +0.02(+1.18%) |
Feb 12, 2024 | 1.240 | 1.320 | 1.240 | 1.275 | 111,605 | +0.02(+2.00%) |
Feb 09, 2024 | 1.260 | 1.290 | 1.220 | 1.250 | 69,071 | +0.01(+0.81%) |
Feb 08, 2024 | 1.160 | 1.240 | 1.150 | 1.240 | 103,167 | +0.09(+7.83%) |
Feb 07, 2024 | 1.170 | 1.170 | 1.130 | 1.150 | 74,974 | -0.04(-3.36%) |
Feb 06, 2024 | 1.140 | 1.190 | 1.120 | 1.190 | 74,870 | +0.05(+4.39%) |
Feb 05, 2024 | 1.190 | 1.190 | 1.110 | 1.140 | 91,157 | -0.06(-5.00%) |
Feb 02, 2024 | 1.200 | 1.208 | 1.160 | 1.200 | 72,022 | -0.01(-0.83%) |
Feb 01, 2024 | 1.210 | 1.230 | 1.160 | 1.210 | 53,089 | +0.02(+1.68%) |
Jan 31, 2024 | 1.210 | 1.240 | 1.170 | 1.190 | 67,729 | -0.04(-2.86%) |
Jan 30, 2024 | 1.230 | 1.270 | 1.210 | 1.225 | 49,926 | -0.03(-2.78%) |
Jan 29, 2024 | 1.230 | 1.270 | 1.193 | 1.260 | 133,122 | +0.04(+3.28%) |
Jan 26, 2024 | 1.180 | 1.220 | 1.150 | 1.220 | 94,575 | +0.05(+4.27%) |
Jan 25, 2024 | 1.190 | 1.190 | 1.120 | 1.170 | 70,293 | +0.00(+0.00%) |
Jan 24, 2024 | 1.260 | 1.272 | 1.160 | 1.170 | 132,854 | -0.08(-6.40%) |
Jan 23, 2024 | 1.190 | 1.250 | 1.180 | 1.250 | 128,426 | +0.07(+5.93%) |
Jan 22, 2024 | 1.090 | 1.190 | 1.080 | 1.180 | 188,667 | +0.10(+9.26%) |
Jan 19, 2024 | 1.040 | 1.080 | 1.000 | 1.080 | 217,591 | +0.04(+3.85%) |
Jan 18, 2024 | 1.180 | 1.228 | 1.010 | 1.040 | 298,426 | -0.12(-10.34%) |
Jan 17, 2024 | 1.250 | 1.258 | 1.140 | 1.160 | 194,572 | -0.09(-6.83%) |
Jan 16, 2024 | 1.310 | 1.310 | 1.240 | 1.245 | 147,895 | -0.06(-4.96%) |
Jan 12, 2024 | 1.340 | 1.390 | 1.310 | 1.310 | 129,778 | -0.01(-0.76%) |
Jan 11, 2024 | 1.360 | 1.409 | 1.300 | 1.320 | 144,049 | -0.06(-4.35%) |
Jan 10, 2024 | 1.430 | 1.440 | 1.360 | 1.380 | 117,935 | -0.04(-2.82%) |
Jan 09, 2024 | 1.450 | 1.450 | 1.400 | 1.420 | 118,540 | -0.03(-2.07%) |
Jan 08, 2024 | 1.450 | 1.480 | 1.420 | 1.450 | 113,731 | +0.01(+0.69%) |
Jan 05, 2024 | 1.470 | 1.470 | 1.420 | 1.440 | 110,349 | +0.02(+1.41%) |
Jan 04, 2024 | 1.420 | 1.470 | 1.410 | 1.420 | 84,662 | -0.03(-2.07%) |
Jan 03, 2024 | 1.520 | 1.520 | 1.430 | 1.450 | 198,629 | -0.04(-2.68%) |
Jan 02, 2024 | 1.480 | 1.560 | 1.420 | 1.490 | 223,889 | +0.05(+3.47%) |
Dec 29, 2023 | 1.510 | 1.560 | 1.435 | 1.440 | 302,021 | -0.08(-5.26%) |
Dec 28, 2023 | 1.500 | 1.571 | 1.490 | 1.520 | 305,686 | +0.00(+0.00%) |
Dec 27, 2023 | 1.550 | 1.550 | 1.480 | 1.520 | 338,988 | -0.01(-0.65%) |
Dec 26, 2023 | 1.480 | 1.550 | 1.460 | 1.530 | 401,576 | +0.05(+3.38%) |
Dec 22, 2023 | 1.510 | 1.510 | 1.440 | 1.480 | 301,969 | +0.00(+0.00%) |
Dec 21, 2023 | 1.440 | 1.500 | 1.380 | 1.480 | 462,022 | +0.06(+4.23%) |
Dec 20, 2023 | 1.580 | 1.590 | 1.400 | 1.420 | 431,582 | -0.14(-8.97%) |
Dec 19, 2023 | 1.400 | 1.590 | 1.390 | 1.560 | 483,783 | +0.18(+12.64%) |
Dec 18, 2023 | 1.560 | 1.560 | 1.380 | 1.385 | 273,326 | -0.09(-6.42%) |
Dec 15, 2023 | 1.550 | 1.600 | 1.480 | 1.480 | 375,514 | -0.03(-1.99%) |
Dec 14, 2023 | 1.360 | 1.600 | 1.350 | 1.510 | 522,478 | +0.17(+12.69%) |
Dec 13, 2023 | 1.300 | 1.350 | 1.280 | 1.340 | 338,387 | +0.04(+3.08%) |
Dec 12, 2023 | 1.300 | 1.319 | 1.250 | 1.300 | 336,823 | +0.02(+1.56%) |
Dec 11, 2023 | 1.360 | 1.360 | 1.210 | 1.280 | 444,764 | -0.07(-5.19%) |
Dec 08, 2023 | 1.390 | 1.450 | 1.260 | 1.350 | 841,663 | +1.19(+738.51%) |
Dec 07, 2023 | 0.1670 | 0.1680 | 0.1600 | 0.1610 | 1,762,598 | -0.00(-0.12%) |
Dec 06, 2023 | 0.1700 | 0.1758 | 0.1555 | 0.1612 | 3,387,230 | -0.01(-6.82%) |
Dec 05, 2023 | 0.1759 | 0.1810 | 0.1685 | 0.1730 | 1,925,213 | +0.00(+1.17%) |
Dec 04, 2023 | 0.1700 | 0.1725 | 0.1600 | 0.1710 | 2,449,768 | +0.01(+6.15%) |