Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.380 | 1.460 | 1.360 | 1.450 | 1,414,942 | +0.10(+7.41%) |
Feb 28, 2024 | 1.320 | 1.470 | 1.320 | 1.350 | 2,321,158 | +0.03(+2.27%) |
Feb 27, 2024 | 1.250 | 1.340 | 1.250 | 1.320 | 724,917 | +0.06(+4.76%) |
Feb 26, 2024 | 1.350 | 1.355 | 1.240 | 1.260 | 1,647,117 | -0.08(-5.97%) |
Feb 23, 2024 | 1.230 | 1.359 | 1.230 | 1.340 | 1,535,431 | +0.11(+8.94%) |
Feb 22, 2024 | 1.250 | 1.280 | 1.220 | 1.230 | 705,238 | +0.00(+0.00%) |
Feb 21, 2024 | 1.210 | 1.240 | 1.180 | 1.230 | 687,622 | +0.02(+1.65%) |
Feb 20, 2024 | 1.230 | 1.249 | 1.190 | 1.210 | 997,397 | -0.02(-1.63%) |
Feb 16, 2024 | 1.250 | 1.250 | 1.220 | 1.230 | 614,736 | -0.01(-0.81%) |
Feb 15, 2024 | 1.220 | 1.255 | 1.210 | 1.240 | 952,032 | +0.01(+0.81%) |
Feb 14, 2024 | 1.230 | 1.280 | 1.220 | 1.230 | 815,353 | +0.01(+0.82%) |
Feb 13, 2024 | 1.270 | 1.270 | 1.190 | 1.220 | 1,248,843 | -0.05(-3.94%) |
Feb 12, 2024 | 1.250 | 1.290 | 1.230 | 1.270 | 567,675 | +0.03(+2.42%) |
Feb 09, 2024 | 1.300 | 1.310 | 1.230 | 1.240 | 1,228,342 | -0.04(-3.13%) |
Feb 08, 2024 | 1.280 | 1.310 | 1.225 | 1.280 | 978,877 | +0.00(+0.00%) |
Feb 07, 2024 | 1.290 | 1.350 | 1.250 | 1.280 | 2,417,653 | -0.04(-3.03%) |
Feb 06, 2024 | 1.340 | 1.380 | 1.290 | 1.320 | 1,595,501 | -0.02(-1.49%) |
Feb 05, 2024 | 1.310 | 1.350 | 1.280 | 1.340 | 1,816,492 | +0.05(+3.88%) |
Feb 02, 2024 | 1.390 | 1.390 | 1.270 | 1.290 | 1,306,246 | -0.06(-4.44%) |
Feb 01, 2024 | 1.320 | 1.350 | 1.280 | 1.350 | 532,505 | +0.04(+3.05%) |
Jan 31, 2024 | 1.350 | 1.380 | 1.300 | 1.310 | 651,071 | -0.04(-2.96%) |
Jan 30, 2024 | 1.380 | 1.390 | 1.330 | 1.350 | 567,549 | -0.04(-2.88%) |
Jan 29, 2024 | 1.330 | 1.395 | 1.310 | 1.390 | 499,067 | +0.06(+4.51%) |
Jan 26, 2024 | 1.390 | 1.405 | 1.280 | 1.330 | 804,413 | -0.06(-4.32%) |
Jan 25, 2024 | 1.360 | 1.400 | 1.350 | 1.390 | 555,482 | +0.03(+2.21%) |
Jan 24, 2024 | 1.340 | 1.390 | 1.330 | 1.360 | 805,098 | +0.01(+0.74%) |
Jan 23, 2024 | 1.310 | 1.400 | 1.310 | 1.350 | 822,970 | +0.04(+3.05%) |
Jan 22, 2024 | 1.280 | 1.330 | 1.260 | 1.310 | 957,702 | +0.06(+4.80%) |
Jan 19, 2024 | 1.240 | 1.270 | 1.150 | 1.250 | 1,168,130 | +0.04(+3.31%) |
Jan 18, 2024 | 1.280 | 1.293 | 1.170 | 1.210 | 1,431,598 | -0.05(-3.97%) |
Jan 17, 2024 | 1.270 | 1.320 | 1.230 | 1.260 | 640,598 | +0.03(+2.44%) |
Jan 16, 2024 | 1.420 | 1.440 | 1.200 | 1.230 | 2,404,458 | -0.21(-14.58%) |
Jan 12, 2024 | 1.350 | 1.440 | 1.340 | 1.440 | 1,040,411 | +0.09(+6.67%) |
Jan 11, 2024 | 1.440 | 1.470 | 1.330 | 1.350 | 1,611,976 | -0.10(-6.90%) |
Jan 10, 2024 | 1.530 | 1.555 | 1.420 | 1.450 | 2,251,670 | -0.05(-3.33%) |
Jan 09, 2024 | 1.480 | 1.600 | 1.410 | 1.500 | 3,731,094 | +0.03(+2.39%) |
Jan 08, 2024 | 1.310 | 1.490 | 1.292 | 1.465 | 3,116,213 | +0.16(+11.83%) |
Jan 05, 2024 | 1.350 | 1.400 | 1.250 | 1.310 | 2,646,466 | +0.00(+0.00%) |
Jan 04, 2024 | 1.170 | 1.420 | 1.158 | 1.310 | 5,461,915 | +0.15(+12.93%) |
Jan 03, 2024 | 1.080 | 1.200 | 1.050 | 1.160 | 1,990,819 | +0.09(+8.41%) |
Jan 02, 2024 | 1.100 | 1.110 | 1.050 | 1.070 | 918,460 | -0.03(-2.73%) |
Dec 29, 2023 | 1.160 | 1.170 | 1.080 | 1.100 | 1,573,434 | -0.07(-5.98%) |
Dec 28, 2023 | 1.170 | 1.200 | 1.160 | 1.170 | 594,461 | +0.00(+0.00%) |
Dec 27, 2023 | 1.140 | 1.180 | 1.120 | 1.170 | 888,333 | +0.02(+1.74%) |
Dec 26, 2023 | 1.140 | 1.160 | 1.100 | 1.150 | 870,791 | +0.04(+3.60%) |
Dec 22, 2023 | 1.090 | 1.130 | 1.080 | 1.110 | 628,501 | +0.01(+0.91%) |
Dec 21, 2023 | 1.130 | 1.150 | 1.085 | 1.100 | 967,084 | +0.01(+0.92%) |
Dec 20, 2023 | 1.150 | 1.160 | 1.080 | 1.090 | 773,888 | -0.06(-5.22%) |
Dec 19, 2023 | 1.150 | 1.190 | 1.120 | 1.150 | 672,593 | +0.00(+0.00%) |
Dec 18, 2023 | 1.170 | 1.170 | 1.110 | 1.150 | 850,727 | -0.01(-0.43%) |
Dec 15, 2023 | 1.220 | 1.220 | 1.130 | 1.155 | 609,198 | -0.04(-3.75%) |
Dec 14, 2023 | 1.160 | 1.220 | 1.150 | 1.200 | 1,221,677 | +0.07(+6.19%) |
Dec 13, 2023 | 1.070 | 1.140 | 1.040 | 1.130 | 1,140,509 | +0.07(+6.60%) |
Dec 12, 2023 | 1.120 | 1.120 | 1.050 | 1.060 | 607,571 | -0.04(-3.64%) |
Dec 11, 2023 | 1.110 | 1.115 | 1.050 | 1.100 | 820,935 | -0.02(-1.79%) |
Dec 08, 2023 | 1.110 | 1.138 | 1.090 | 1.120 | 412,303 | +0.01(+0.90%) |
Dec 07, 2023 | 1.190 | 1.190 | 1.083 | 1.110 | 1,066,857 | -0.05(-4.31%) |
Dec 06, 2023 | 1.180 | 1.250 | 1.150 | 1.160 | 1,154,426 | +0.02(+1.75%) |
Dec 05, 2023 | 1.200 | 1.210 | 1.140 | 1.140 | 759,664 | -0.04(-3.39%) |
Dec 04, 2023 | 1.190 | 1.270 | 1.150 | 1.180 | 849,696 | +0.00(+0.00%) |