Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.358 | 1.358 | 1.358 | 949 | +0.00(+0.02%) | |
Feb 28, 2024 | 1.358 | 1.358 | 1.358 | 1.358 | 2,933 | +0.00(+0.34%) |
Feb 27, 2024 | 1.353 | 1.353 | 1.353 | 703 | +0.00(+0.16%) | |
Feb 26, 2024 | 1.351 | 1.351 | 1.351 | 574 | +0.00(+0.01%) | |
Feb 25, 2024 | 1.350 | 1.351 | 1.350 | 1.351 | 888 | -0.00(-0.10%) |
Feb 23, 2024 | 1.348 | 1.352 | 1.346 | 1.352 | 132,729 | +0.00(+0.30%) |
Feb 22, 2024 | 1.348 | 1.348 | 1.348 | 1.348 | 2,135 | -0.00(-0.14%) |
Feb 21, 2024 | 1.351 | 1.350 | 1.350 | 1.350 | 2,948 | -0.00(-0.18%) |
Feb 20, 2024 | 1.353 | 1.352 | 1.352 | 853 | +0.00(+0.19%) | |
Feb 19, 2024 | 1.349 | 1.350 | 1.349 | 1.350 | 2,268 | +0.00(+0.11%) |
Feb 18, 2024 | 1.349 | 1.349 | 1.348 | 1.348 | 882 | -0.00(-0.07%) |
Feb 16, 2024 | 1.347 | 1.351 | 1.346 | 1.349 | 134,461 | +0.00(+0.23%) |
Feb 15, 2024 | 1.347 | 1.347 | 1.346 | 1.346 | 2,504 | -0.01(-0.58%) |
Feb 14, 2024 | 1.354 | 1.354 | 1.354 | 1.354 | 2,097 | -0.00(-0.19%) |
Feb 13, 2024 | 1.356 | 1.357 | 1.356 | 1.357 | 2,899 | +0.01(+0.83%) |
Feb 12, 2024 | 1.345 | 1.345 | 1.345 | 1.345 | 2,417 | -0.00(-0.06%) |
Feb 11, 2024 | 1.346 | 1.347 | 1.346 | 1.346 | 802 | +0.00(+0.06%) |
Feb 09, 2024 | 1.346 | 1.348 | 1.341 | 1.345 | 136,762 | -0.00(-0.05%) |
Feb 08, 2024 | 1.346 | 1.346 | 1.346 | 755 | +0.00(+0.01%) | |
Feb 07, 2024 | 1.346 | 1.346 | 1.346 | 1.346 | 2,474 | -0.00(-0.21%) |
Feb 06, 2024 | 1.349 | 1.349 | 1.349 | 1.349 | 2,603 | -0.01(-0.39%) |
Feb 05, 2024 | 1.354 | 1.354 | 1.354 | 1.354 | 2,546 | +0.01(+0.50%) |
Feb 04, 2024 | 1.346 | 1.347 | 1.347 | 1.347 | 1,340 | +0.00(+0.09%) |
Feb 02, 2024 | 1.339 | 1.348 | 1.337 | 1.346 | 155,278 | +0.01(+0.59%) |
Feb 01, 2024 | 1.339 | 1.338 | 1.338 | 1,043 | -0.00(-0.37%) | |
Jan 31, 2024 | 1.344 | 1.343 | 1.343 | 949 | +0.00(+0.24%) | |
Jan 30, 2024 | 1.340 | 1.340 | 1.340 | 1.340 | 2,328 | -0.00(-0.09%) |
Jan 29, 2024 | 1.342 | 1.341 | 1.341 | 1.341 | 2,118 | -0.00(-0.27%) |
Jan 28, 2024 | 1.347 | 1.346 | 1.345 | 1.345 | 1,016 | -0.00(-0.06%) |
Jan 26, 2024 | 1.348 | 1.348 | 1.341 | 1.346 | 136,915 | -0.00(-0.15%) |
Jan 25, 2024 | 1.348 | 1.348 | 1.348 | 1.348 | 2,228 | -0.00(-0.35%) |
Jan 24, 2024 | 1.353 | 1.352 | 1.352 | 885 | +0.01(+0.50%) | |
Jan 23, 2024 | 1.346 | 1.346 | 1.346 | 1.346 | 2,317 | -0.00(-0.19%) |
Jan 22, 2024 | 1.348 | 1.348 | 1.348 | 1.348 | 3,571 | +0.01(+0.39%) |
Jan 21, 2024 | 1.344 | 1.344 | 1.343 | 1.343 | 1,919 | +0.00(+0.00%) |
Jan 19, 2024 | 1.349 | 1.350 | 1.343 | 1.343 | 149,395 | -0.01(-0.42%) |
Jan 18, 2024 | 1.349 | 1.349 | 1.349 | 776 | -0.00(-0.14%) | |
Jan 17, 2024 | 1.351 | 1.351 | 1.351 | 753 | +0.00(+0.10%) | |
Jan 16, 2024 | 1.349 | 1.349 | 1.349 | 1.349 | 2,182 | +0.01(+0.49%) |
Jan 15, 2024 | 1.343 | 1.342 | 1.343 | 598 | +0.00(+0.14%) | |
Jan 14, 2024 | 1.340 | 1.341 | 1.340 | 1.341 | 1,444 | -0.00(-0.04%) |
Jan 12, 2024 | 1.339 | 1.342 | 1.334 | 1.342 | 157,698 | +0.00(+0.20%) |
Jan 11, 2024 | 1.339 | 1.340 | 1.339 | 1.339 | 2,719 | +0.00(+0.07%) |
Jan 10, 2024 | 1.338 | 1.338 | 1.338 | 1.338 | 2,546 | -0.00(-0.08%) |
Jan 09, 2024 | 1.339 | 1.339 | 1.339 | 737 | +0.00(+0.30%) | |
Jan 08, 2024 | 1.335 | 1.335 | 1.335 | 1.335 | 2,567 | -0.00(-0.09%) |
Jan 07, 2024 | 1.335 | 1.337 | 1.336 | 1.336 | 935 | -0.00(-0.03%) |
Jan 05, 2024 | 1.335 | 1.340 | 1.329 | 1.337 | 170,114 | +0.00(+0.10%) |
Jan 04, 2024 | 1.335 | 1.335 | 1.335 | 1.335 | 3,488 | +0.00(+0.03%) |
Jan 03, 2024 | 1.335 | 1.335 | 1.335 | 1.335 | 3,882 | +0.00(+0.21%) |
Jan 02, 2024 | 1.332 | 1.332 | 1.332 | 1.332 | 4,314 | +0.01(+0.58%) |
Jan 01, 2024 | 1.325 | 1.325 | 1.324 | 1.325 | 995 | -0.00(-0.03%) |
Dec 31, 2023 | 1.325 | 1.325 | 2 | +0.00(+0.05%) | ||
Dec 29, 2023 | 1.323 | 1.327 | 1.318 | 1.324 | 139,467 | +0.00(+0.10%) |
Dec 28, 2023 | 1.323 | 1.323 | 1.323 | 1.323 | 3,586 | +0.00(+0.19%) |
Dec 27, 2023 | 1.321 | 1.321 | 1.320 | 1.321 | 2,418 | +0.00(+0.07%) |
Dec 26, 2023 | 1.320 | 1.320 | 1.319 | 1.320 | 2,316 | -0.01(-0.47%) |
Dec 25, 2023 | 1.327 | 1.327 | 1.326 | 1.326 | 745 | -0.00(-0.08%) |
Dec 24, 2023 | 1.327 | 1.327 | 2 | +0.00(+0.03%) | ||
Dec 22, 2023 | 1.328 | 1.329 | 1.322 | 1.327 | 148,127 | -0.00(-0.12%) |
Dec 21, 2023 | 1.328 | 1.328 | 1.328 | 1.328 | 3,043 | -0.01(-0.60%) |
Dec 20, 2023 | 1.337 | 1.337 | 1.336 | 1.336 | 2,903 | +0.00(+0.19%) |
Dec 19, 2023 | 1.333 | 1.334 | 1.333 | 1.334 | 5,296 | -0.01(-0.47%) |
Dec 18, 2023 | 1.340 | 1.340 | 1.340 | 1.340 | 3,032 | +0.00(+0.20%) |
Dec 17, 2023 | 1.337 | 1.337 | 1.337 | 1.337 | 992 | -0.00(-0.07%) |
Dec 15, 2023 | 1.341 | 1.341 | 1.335 | 1.338 | 168,373 | -0.00(-0.22%) |
Dec 14, 2023 | 1.341 | 1.341 | 1.341 | 1.341 | 3,690 | -0.01(-0.71%) |
Dec 13, 2023 | 1.352 | 1.351 | 1.351 | 1.351 | 3,009 | -0.01(-0.60%) |
Dec 12, 2023 | 1.359 | 1.359 | 1.359 | 1.359 | 2,797 | +0.00(+0.08%) |
Dec 11, 2023 | 1.357 | 1.358 | 1.358 | 1.358 | 2,299 | -0.00(-0.04%) |
Dec 10, 2023 | 1.358 | 1.359 | 1.358 | 1.358 | 853 | -0.00(-0.01%) |
Dec 08, 2023 | 1.360 | 1.361 | 1.355 | 1.358 | 170,358 | -0.00(-0.11%) |
Dec 07, 2023 | 1.360 | 1.360 | 1.360 | 821 | +0.00(+0.06%) | |
Dec 06, 2023 | 1.359 | 1.359 | 1.359 | 1.359 | 4,392 | -0.00(-0.01%) |
Dec 05, 2023 | 1.359 | 1.359 | 1.359 | 1.359 | 2,948 | +0.01(+0.40%) |
Dec 04, 2023 | 1.354 | 1.354 | 1.353 | 1.354 | 3,860 | +0.01(+0.40%) |
Dec 03, 2023 | 1.350 | 1.350 | 1.349 | 1.349 | 1,475 | -0.00(-0.08%) |