Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.000 | 1.020 | 0.9840 | 1.000 | 4,998,405 | +0.01(+1.47%) |
Feb 28, 2024 | 1.000 | 1.010 | 0.9511 | 0.9855 | 12,925,817 | -0.06(-6.14%) |
Feb 27, 2024 | 1.010 | 1.070 | 0.9900 | 1.050 | 10,323,589 | +0.05(+5.37%) |
Feb 26, 2024 | 0.9600 | 1.010 | 0.9600 | 0.9965 | 7,261,822 | +0.05(+5.34%) |
Feb 23, 2024 | 0.9967 | 1.000 | 0.9410 | 0.9460 | 6,491,788 | -0.02(-2.48%) |
Feb 22, 2024 | 1.020 | 1.040 | 0.9619 | 0.9701 | 8,693,388 | -0.04(-3.95%) |
Feb 21, 2024 | 1.030 | 1.035 | 0.9360 | 1.010 | 26,670,676 | -0.02(-1.94%) |
Feb 20, 2024 | 1.020 | 1.050 | 1.019 | 1.030 | 2,720,266 | +0.02(+1.98%) |
Feb 16, 2024 | 1.020 | 1.040 | 1.010 | 1.010 | 1,971,095 | -0.01(-0.98%) |
Feb 15, 2024 | 1.050 | 1.070 | 1.000 | 1.020 | 3,024,997 | -0.01(-0.97%) |
Feb 14, 2024 | 1.010 | 1.030 | 1.000 | 1.030 | 1,928,889 | +0.03(+3.00%) |
Feb 13, 2024 | 1.030 | 1.040 | 1.000 | 1.000 | 2,527,728 | -0.04(-3.85%) |
Feb 12, 2024 | 1.040 | 1.050 | 1.030 | 1.040 | 2,873,664 | -0.01(-0.95%) |
Feb 09, 2024 | 1.020 | 1.070 | 1.010 | 1.050 | 3,556,050 | +0.03(+2.94%) |
Feb 08, 2024 | 0.9900 | 1.040 | 0.9904 | 1.020 | 4,063,517 | +0.02(+2.00%) |
Feb 07, 2024 | 0.9900 | 1.020 | 0.9210 | 1.000 | 16,219,290 | +0.02(+2.29%) |
Feb 06, 2024 | 0.9800 | 1.010 | 0.9700 | 0.9776 | 8,625,554 | +0.01(+0.52%) |
Feb 05, 2024 | 1.000 | 1.010 | 0.9725 | 0.9725 | 8,354,159 | -0.02(-2.26%) |
Feb 02, 2024 | 1.000 | 1.010 | 0.9660 | 0.9950 | 15,007,481 | -0.02(-1.49%) |
Feb 01, 2024 | 1.040 | 1.050 | 0.9899 | 1.010 | 7,115,684 | -0.01(-0.98%) |
Jan 31, 2024 | 1.010 | 1.060 | 1.010 | 1.020 | 4,781,376 | +0.01(+0.99%) |
Jan 30, 2024 | 1.040 | 1.050 | 0.9854 | 1.010 | 3,425,067 | -0.01(-0.98%) |
Jan 29, 2024 | 0.9900 | 1.050 | 0.9659 | 1.020 | 10,706,747 | +0.04(+3.60%) |
Jan 26, 2024 | 1.000 | 1.000 | 0.9800 | 0.9846 | 11,059,612 | -0.00(-0.26%) |
Jan 25, 2024 | 1.010 | 1.010 | 0.9650 | 0.9872 | 15,917,987 | -0.01(-1.18%) |
Jan 24, 2024 | 1.030 | 1.060 | 0.9901 | 0.9990 | 5,692,735 | -0.00(-0.10%) |
Jan 23, 2024 | 1.010 | 1.020 | 0.9830 | 1.000 | 6,682,834 | -0.01(-0.99%) |
Jan 22, 2024 | 1.000 | 1.020 | 0.9714 | 1.010 | 6,690,620 | +0.01(+1.30%) |
Jan 19, 2024 | 0.9989 | 1.010 | 0.9548 | 0.9970 | 5,866,063 | +0.02(+1.61%) |
Jan 18, 2024 | 1.020 | 1.050 | 0.9523 | 0.9812 | 8,306,955 | -0.00(-0.47%) |
Jan 17, 2024 | 0.9450 | 1.010 | 0.9421 | 0.9858 | 9,780,449 | +0.05(+4.78%) |
Jan 16, 2024 | 0.9750 | 0.9868 | 0.9335 | 0.9408 | 8,130,525 | -0.04(-3.80%) |
Jan 12, 2024 | 0.9600 | 1.015 | 0.9530 | 0.9780 | 13,523,594 | +0.02(+2.56%) |
Jan 11, 2024 | 1.020 | 1.030 | 0.9269 | 0.9536 | 30,029,716 | -0.06(-5.58%) |
Jan 10, 2024 | 1.060 | 1.090 | 0.9714 | 1.010 | 24,778,792 | -0.03(-2.88%) |
Jan 09, 2024 | 1.000 | 1.110 | 0.9876 | 1.040 | 20,117,100 | +0.04(+4.00%) |
Jan 08, 2024 | 0.9300 | 1.030 | 0.9127 | 1.000 | 78,181,784 | +0.11(+12.54%) |
Jan 05, 2024 | 0.9157 | 0.9488 | 0.8516 | 0.8886 | 161,274,816 | -0.02(-2.00%) |
Jan 04, 2024 | 1.220 | 1.220 | 0.8736 | 0.9067 | 89,565,280 | -0.59(-39.55%) |
Jan 03, 2024 | 1.550 | 1.560 | 1.490 | 1.500 | 3,327,181 | -0.07(-4.46%) |
Jan 02, 2024 | 1.510 | 1.570 | 1.495 | 1.570 | 2,090,622 | +0.06(+3.97%) |
Dec 29, 2023 | 1.570 | 1.590 | 1.490 | 1.510 | 2,760,757 | -0.07(-4.43%) |
Dec 28, 2023 | 1.570 | 1.600 | 1.540 | 1.580 | 1,930,728 | +0.00(+0.00%) |
Dec 27, 2023 | 1.630 | 1.660 | 1.560 | 1.580 | 3,493,176 | -0.04(-2.47%) |
Dec 26, 2023 | 1.610 | 1.630 | 1.580 | 1.620 | 1,568,597 | +0.02(+1.25%) |
Dec 22, 2023 | 1.600 | 1.635 | 1.570 | 1.600 | 1,834,968 | +0.00(+0.00%) |
Dec 21, 2023 | 1.570 | 1.600 | 1.545 | 1.600 | 1,824,039 | +0.04(+2.56%) |
Dec 20, 2023 | 1.600 | 1.660 | 1.550 | 1.560 | 1,780,723 | -0.06(-3.70%) |
Dec 19, 2023 | 1.550 | 1.620 | 1.544 | 1.620 | 2,072,442 | +0.08(+5.19%) |
Dec 18, 2023 | 1.550 | 1.550 | 1.500 | 1.540 | 1,777,306 | -0.00(-0.32%) |
Dec 15, 2023 | 1.630 | 1.650 | 1.530 | 1.545 | 4,438,584 | -0.08(-4.63%) |
Dec 14, 2023 | 1.540 | 1.660 | 1.540 | 1.620 | 2,904,046 | +0.08(+5.19%) |
Dec 13, 2023 | 1.460 | 1.560 | 1.430 | 1.540 | 1,978,786 | +0.08(+5.48%) |
Dec 12, 2023 | 1.530 | 1.530 | 1.450 | 1.460 | 1,599,378 | -0.07(-4.58%) |
Dec 11, 2023 | 1.600 | 1.610 | 1.520 | 1.530 | 2,041,193 | -0.10(-6.13%) |
Dec 08, 2023 | 1.600 | 1.630 | 1.560 | 1.630 | 1,105,866 | +0.03(+1.87%) |
Dec 07, 2023 | 1.610 | 1.628 | 1.580 | 1.600 | 1,404,978 | +0.00(+0.00%) |
Dec 06, 2023 | 1.600 | 1.640 | 1.590 | 1.600 | 1,912,823 | +0.01(+0.63%) |
Dec 05, 2023 | 1.620 | 1.655 | 1.590 | 1.590 | 2,142,055 | -0.03(-1.85%) |
Dec 04, 2023 | 1.530 | 1.635 | 1.525 | 1.620 | 2,442,987 | +0.09(+5.88%) |