Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.320 | 1.360 | 1.266 | 1.330 | 257,607 | +0.01(+0.76%) |
Feb 28, 2024 | 1.280 | 1.350 | 1.250 | 1.320 | 370,075 | +0.09(+7.32%) |
Feb 27, 2024 | 1.260 | 1.270 | 1.180 | 1.230 | 143,987 | -0.03(-2.38%) |
Feb 26, 2024 | 1.210 | 1.320 | 1.190 | 1.260 | 314,308 | +0.08(+6.78%) |
Feb 23, 2024 | 1.200 | 1.220 | 1.150 | 1.180 | 222,156 | -0.06(-4.84%) |
Feb 22, 2024 | 1.170 | 1.260 | 1.130 | 1.240 | 414,258 | +0.09(+7.83%) |
Feb 21, 2024 | 1.220 | 1.228 | 1.120 | 1.150 | 262,062 | -0.06(-4.96%) |
Feb 20, 2024 | 1.260 | 1.260 | 1.170 | 1.210 | 301,653 | -0.04(-3.20%) |
Feb 16, 2024 | 1.110 | 1.280 | 1.093 | 1.250 | 774,256 | +0.15(+13.12%) |
Feb 15, 2024 | 1.110 | 1.150 | 1.060 | 1.105 | 212,262 | +0.00(+0.45%) |
Feb 14, 2024 | 1.100 | 1.150 | 1.050 | 1.100 | 308,977 | -0.00(-0.45%) |
Feb 13, 2024 | 1.130 | 1.150 | 1.080 | 1.105 | 223,446 | -0.03(-3.07%) |
Feb 12, 2024 | 1.120 | 1.150 | 1.070 | 1.140 | 272,257 | +0.05(+4.59%) |
Feb 09, 2024 | 1.060 | 1.110 | 1.010 | 1.090 | 278,755 | +0.02(+1.87%) |
Feb 08, 2024 | 1.090 | 1.100 | 1.040 | 1.070 | 406,030 | -0.02(-2.28%) |
Feb 07, 2024 | 1.130 | 1.140 | 1.080 | 1.095 | 138,273 | -0.02(-1.35%) |
Feb 06, 2024 | 1.110 | 1.150 | 1.070 | 1.110 | 244,979 | +0.00(+0.00%) |
Feb 05, 2024 | 1.120 | 1.150 | 1.040 | 1.110 | 259,054 | -0.03(-2.63%) |
Feb 02, 2024 | 1.130 | 1.240 | 1.080 | 1.140 | 633,823 | -0.02(-1.72%) |
Feb 01, 2024 | 1.210 | 1.217 | 1.121 | 1.160 | 221,255 | -0.03(-2.52%) |
Jan 31, 2024 | 1.290 | 1.314 | 1.180 | 1.190 | 182,221 | -0.10(-7.75%) |
Jan 30, 2024 | 1.190 | 1.330 | 1.170 | 1.290 | 236,622 | +0.09(+7.50%) |
Jan 29, 2024 | 1.180 | 1.220 | 1.150 | 1.200 | 247,003 | +0.04(+3.45%) |
Jan 26, 2024 | 1.230 | 1.230 | 1.110 | 1.160 | 414,434 | -0.06(-4.77%) |
Jan 25, 2024 | 1.250 | 1.290 | 1.050 | 1.218 | 1,090,924 | +0.02(+1.51%) |
Jan 24, 2024 | 1.370 | 1.380 | 1.150 | 1.200 | 950,552 | -0.17(-12.41%) |
Jan 23, 2024 | 1.350 | 1.390 | 1.330 | 1.370 | 110,436 | -0.02(-1.44%) |
Jan 22, 2024 | 1.340 | 1.390 | 1.340 | 1.390 | 177,979 | +0.03(+2.21%) |
Jan 19, 2024 | 1.400 | 1.420 | 1.320 | 1.360 | 186,511 | +0.01(+0.74%) |
Jan 18, 2024 | 1.370 | 1.400 | 1.330 | 1.350 | 209,983 | -0.02(-1.46%) |
Jan 17, 2024 | 1.410 | 1.410 | 1.340 | 1.370 | 182,187 | -0.01(-0.72%) |
Jan 16, 2024 | 1.400 | 1.412 | 1.340 | 1.380 | 296,600 | -0.03(-2.13%) |
Jan 12, 2024 | 1.440 | 1.520 | 1.380 | 1.410 | 378,755 | -0.03(-1.74%) |
Jan 11, 2024 | 1.520 | 1.520 | 1.410 | 1.435 | 270,068 | -0.07(-4.97%) |
Jan 10, 2024 | 1.540 | 1.541 | 1.485 | 1.510 | 202,449 | -0.03(-1.95%) |
Jan 09, 2024 | 1.550 | 1.580 | 1.540 | 1.540 | 189,818 | -0.01(-0.96%) |
Jan 08, 2024 | 1.510 | 1.580 | 1.480 | 1.555 | 218,655 | +0.05(+3.67%) |
Jan 05, 2024 | 1.490 | 1.528 | 1.450 | 1.500 | 197,737 | +0.02(+1.35%) |
Jan 04, 2024 | 1.470 | 1.510 | 1.460 | 1.480 | 251,343 | -0.01(-0.67%) |
Jan 03, 2024 | 1.550 | 1.550 | 1.470 | 1.490 | 284,767 | -0.04(-2.61%) |
Jan 02, 2024 | 1.570 | 1.590 | 1.530 | 1.530 | 210,540 | -0.04(-2.55%) |
Dec 29, 2023 | 1.530 | 1.600 | 1.530 | 1.570 | 239,030 | +0.01(+0.64%) |
Dec 28, 2023 | 1.600 | 1.640 | 1.540 | 1.560 | 296,328 | -0.04(-2.50%) |
Dec 27, 2023 | 1.560 | 1.630 | 1.550 | 1.600 | 314,834 | -0.01(-0.62%) |
Dec 26, 2023 | 1.580 | 1.630 | 1.550 | 1.610 | 341,946 | -0.00(-0.31%) |
Dec 22, 2023 | 1.660 | 1.679 | 1.600 | 1.615 | 128,385 | -0.04(-2.71%) |
Dec 21, 2023 | 1.590 | 1.670 | 1.590 | 1.660 | 158,676 | +0.08(+5.06%) |
Dec 20, 2023 | 1.700 | 1.700 | 1.560 | 1.580 | 220,836 | -0.11(-6.51%) |
Dec 19, 2023 | 1.560 | 1.695 | 1.560 | 1.690 | 423,314 | +0.14(+9.03%) |
Dec 18, 2023 | 1.650 | 1.650 | 1.520 | 1.550 | 424,427 | -0.04(-2.52%) |
Dec 15, 2023 | 1.650 | 1.660 | 1.590 | 1.590 | 325,463 | -0.06(-3.64%) |
Dec 14, 2023 | 1.720 | 1.770 | 1.620 | 1.650 | 383,532 | -0.08(-4.62%) |
Dec 13, 2023 | 1.730 | 1.750 | 1.645 | 1.730 | 581,491 | +0.00(+0.00%) |
Dec 12, 2023 | 1.700 | 1.810 | 1.651 | 1.730 | 187,811 | +0.04(+2.37%) |
Dec 11, 2023 | 1.740 | 1.815 | 1.590 | 1.690 | 392,133 | -0.09(-5.06%) |
Dec 08, 2023 | 1.710 | 1.890 | 1.700 | 1.780 | 667,228 | +0.07(+4.09%) |
Dec 07, 2023 | 1.690 | 1.750 | 1.640 | 1.710 | 255,123 | +0.06(+3.64%) |
Dec 06, 2023 | 1.580 | 1.690 | 1.580 | 1.650 | 171,808 | +0.07(+4.43%) |
Dec 05, 2023 | 1.610 | 1.630 | 1.560 | 1.580 | 152,568 | -0.03(-1.86%) |
Dec 04, 2023 | 1.520 | 1.625 | 1.500 | 1.610 | 303,843 | +0.09(+5.92%) |