Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.410 | 1.470 | 1.360 | 1.465 | 652,421 | +0.07(+4.64%) |
Feb 28, 2024 | 1.410 | 1.470 | 1.375 | 1.400 | 846,119 | +0.01(+0.72%) |
Feb 27, 2024 | 1.340 | 1.430 | 1.320 | 1.390 | 1,108,102 | +0.11(+8.59%) |
Feb 26, 2024 | 1.220 | 1.340 | 1.220 | 1.280 | 721,074 | +0.06(+4.92%) |
Feb 23, 2024 | 1.210 | 1.255 | 1.200 | 1.220 | 651,387 | +0.00(+0.00%) |
Feb 22, 2024 | 1.300 | 1.306 | 1.170 | 1.220 | 1,065,558 | -0.06(-4.69%) |
Feb 21, 2024 | 1.340 | 1.360 | 1.260 | 1.280 | 991,917 | -0.07(-5.54%) |
Feb 20, 2024 | 1.300 | 1.365 | 1.260 | 1.355 | 791,682 | +0.09(+7.54%) |
Feb 16, 2024 | 1.290 | 1.330 | 1.240 | 1.260 | 1,093,340 | -0.08(-5.97%) |
Feb 15, 2024 | 1.330 | 1.400 | 1.310 | 1.340 | 877,525 | +0.03(+2.29%) |
Feb 14, 2024 | 1.170 | 1.370 | 1.170 | 1.310 | 1,711,011 | +0.15(+12.93%) |
Feb 13, 2024 | 1.230 | 1.230 | 1.130 | 1.160 | 930,567 | -0.07(-5.69%) |
Feb 12, 2024 | 1.220 | 1.250 | 1.200 | 1.230 | 424,618 | +0.01(+0.82%) |
Feb 09, 2024 | 1.260 | 1.280 | 1.210 | 1.220 | 578,031 | +0.00(+0.00%) |
Feb 08, 2024 | 1.200 | 1.250 | 1.200 | 1.220 | 336,105 | +0.01(+0.83%) |
Feb 07, 2024 | 1.240 | 1.272 | 1.205 | 1.210 | 322,448 | -0.03(-2.42%) |
Feb 06, 2024 | 1.180 | 1.265 | 1.180 | 1.240 | 669,699 | +0.06(+5.08%) |
Feb 05, 2024 | 1.190 | 1.220 | 1.180 | 1.180 | 578,113 | -0.04(-3.28%) |
Feb 02, 2024 | 1.240 | 1.250 | 1.200 | 1.220 | 297,717 | -0.01(-0.81%) |
Feb 01, 2024 | 1.210 | 1.240 | 1.198 | 1.230 | 292,733 | +0.04(+3.36%) |
Jan 31, 2024 | 1.200 | 1.260 | 1.180 | 1.190 | 665,423 | -0.02(-1.65%) |
Jan 30, 2024 | 1.160 | 1.290 | 1.150 | 1.210 | 919,934 | +0.05(+4.31%) |
Jan 29, 2024 | 1.140 | 1.190 | 1.130 | 1.160 | 3,586,441 | +0.01(+1.31%) |
Jan 26, 2024 | 1.130 | 1.160 | 1.125 | 1.145 | 276,842 | +0.01(+0.44%) |
Jan 25, 2024 | 1.140 | 1.160 | 1.120 | 1.140 | 390,720 | -0.01(-0.87%) |
Jan 24, 2024 | 1.170 | 1.170 | 1.140 | 1.150 | 958,039 | +0.01(+0.88%) |
Jan 23, 2024 | 1.130 | 1.160 | 1.130 | 1.140 | 414,317 | -0.02(-1.30%) |
Jan 22, 2024 | 1.110 | 1.200 | 1.110 | 1.155 | 1,182,715 | +0.01(+0.87%) |
Jan 19, 2024 | 1.160 | 1.195 | 1.130 | 1.145 | 1,327,974 | -0.04(-3.78%) |
Jan 18, 2024 | 1.200 | 1.210 | 1.125 | 1.190 | 560,826 | -0.02(-1.65%) |
Jan 17, 2024 | 1.200 | 1.225 | 1.160 | 1.210 | 444,362 | -0.04(-2.81%) |
Jan 16, 2024 | 1.240 | 1.250 | 1.190 | 1.245 | 384,662 | -0.03(-2.73%) |
Jan 12, 2024 | 1.270 | 1.309 | 1.250 | 1.280 | 316,812 | -0.02(-1.54%) |
Jan 11, 2024 | 1.240 | 1.310 | 1.090 | 1.300 | 904,891 | +0.06(+4.84%) |
Jan 10, 2024 | 1.300 | 1.300 | 1.222 | 1.240 | 693,835 | -0.05(-3.88%) |
Jan 09, 2024 | 1.340 | 1.370 | 1.290 | 1.290 | 1,640,784 | -0.08(-6.18%) |
Jan 08, 2024 | 1.360 | 1.405 | 1.260 | 1.375 | 2,057,413 | -0.01(-1.08%) |
Jan 05, 2024 | 1.700 | 1.730 | 1.340 | 1.390 | 18,481,472 | -0.04(-2.80%) |
Jan 04, 2024 | 1.430 | 1.480 | 1.390 | 1.430 | 152,193 | +0.00(+0.00%) |
Jan 03, 2024 | 1.420 | 1.450 | 1.360 | 1.430 | 269,286 | -0.02(-1.38%) |
Jan 02, 2024 | 1.490 | 1.540 | 1.430 | 1.450 | 243,988 | -0.05(-3.33%) |
Dec 29, 2023 | 1.550 | 1.588 | 1.445 | 1.500 | 327,734 | -0.05(-3.23%) |
Dec 28, 2023 | 1.580 | 1.680 | 1.530 | 1.550 | 287,283 | -0.05(-3.13%) |
Dec 27, 2023 | 1.530 | 1.640 | 1.500 | 1.600 | 400,854 | +0.08(+5.26%) |
Dec 26, 2023 | 1.440 | 1.530 | 1.410 | 1.520 | 312,851 | +0.08(+5.56%) |
Dec 22, 2023 | 1.330 | 1.485 | 1.330 | 1.440 | 215,595 | +0.04(+2.86%) |
Dec 21, 2023 | 1.290 | 1.400 | 1.270 | 1.400 | 247,741 | +0.14(+11.11%) |
Dec 20, 2023 | 1.330 | 1.380 | 1.210 | 1.260 | 597,647 | -0.09(-6.67%) |
Dec 19, 2023 | 1.410 | 1.475 | 1.330 | 1.350 | 351,332 | -0.08(-5.59%) |
Dec 18, 2023 | 1.470 | 1.560 | 1.425 | 1.430 | 435,171 | -0.07(-4.67%) |
Dec 15, 2023 | 1.460 | 1.530 | 1.330 | 1.500 | 600,498 | +0.04(+2.74%) |
Dec 14, 2023 | 1.290 | 1.475 | 1.260 | 1.460 | 647,361 | +0.20(+15.87%) |
Dec 13, 2023 | 1.240 | 1.281 | 1.200 | 1.260 | 187,062 | +0.05(+4.13%) |
Dec 12, 2023 | 1.180 | 1.240 | 1.170 | 1.210 | 176,658 | +0.03(+2.54%) |
Dec 11, 2023 | 1.200 | 1.210 | 1.160 | 1.180 | 80,573 | +0.00(+0.00%) |
Dec 08, 2023 | 1.230 | 1.239 | 1.180 | 1.180 | 236,947 | -0.05(-4.07%) |
Dec 07, 2023 | 1.150 | 1.240 | 1.150 | 1.230 | 254,678 | +0.07(+6.03%) |
Dec 06, 2023 | 1.210 | 1.220 | 1.160 | 1.160 | 174,377 | -0.01(-0.85%) |
Dec 05, 2023 | 1.140 | 1.200 | 1.140 | 1.170 | 180,407 | -0.01(-0.85%) |
Dec 04, 2023 | 1.200 | 1.250 | 1.160 | 1.180 | 421,442 | -0.02(-1.67%) |