Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.410 | 1.440 | 1.400 | 1.430 | 1,472,446 | +0.03(+2.14%) |
Feb 28, 2024 | 1.420 | 1.445 | 1.390 | 1.400 | 817,198 | -0.03(-2.10%) |
Feb 27, 2024 | 1.360 | 1.435 | 1.360 | 1.430 | 1,252,947 | +0.07(+5.15%) |
Feb 26, 2024 | 1.370 | 1.390 | 1.350 | 1.360 | 719,333 | -0.02(-1.45%) |
Feb 23, 2024 | 1.370 | 1.400 | 1.350 | 1.380 | 933,576 | -0.01(-0.72%) |
Feb 22, 2024 | 1.440 | 1.450 | 1.380 | 1.390 | 990,830 | -0.05(-3.47%) |
Feb 21, 2024 | 1.380 | 1.470 | 1.380 | 1.440 | 1,723,122 | +0.06(+4.35%) |
Feb 20, 2024 | 1.420 | 1.430 | 1.370 | 1.380 | 1,077,569 | -0.04(-2.82%) |
Feb 16, 2024 | 1.400 | 1.440 | 1.375 | 1.420 | 2,539,056 | +0.02(+1.43%) |
Feb 15, 2024 | 1.310 | 1.400 | 1.310 | 1.400 | 1,898,355 | +0.08(+6.06%) |
Feb 14, 2024 | 1.330 | 1.350 | 1.300 | 1.320 | 1,203,991 | +0.02(+1.54%) |
Feb 13, 2024 | 1.310 | 1.350 | 1.300 | 1.300 | 1,677,046 | -0.05(-3.70%) |
Feb 12, 2024 | 1.290 | 1.370 | 1.280 | 1.350 | 1,865,012 | +0.05(+3.85%) |
Feb 09, 2024 | 1.310 | 1.330 | 1.290 | 1.300 | 1,485,457 | -0.02(-1.52%) |
Feb 08, 2024 | 1.290 | 1.320 | 1.270 | 1.320 | 1,274,585 | +0.04(+3.13%) |
Feb 07, 2024 | 1.300 | 1.310 | 1.260 | 1.280 | 1,294,145 | -0.03(-2.29%) |
Feb 06, 2024 | 1.250 | 1.330 | 1.250 | 1.310 | 1,383,195 | +0.06(+4.80%) |
Feb 05, 2024 | 1.300 | 1.300 | 1.250 | 1.250 | 1,452,428 | -0.05(-3.85%) |
Feb 02, 2024 | 1.350 | 1.370 | 1.300 | 1.300 | 1,900,494 | -0.07(-5.11%) |
Feb 01, 2024 | 1.400 | 1.440 | 1.370 | 1.370 | 1,765,888 | -0.02(-1.44%) |
Jan 31, 2024 | 1.410 | 1.440 | 1.380 | 1.390 | 1,830,952 | -0.06(-4.14%) |
Jan 30, 2024 | 1.360 | 1.450 | 1.340 | 1.450 | 2,485,793 | +0.08(+5.84%) |
Jan 29, 2024 | 1.390 | 1.390 | 1.340 | 1.370 | 1,238,942 | -0.02(-1.44%) |
Jan 26, 2024 | 1.380 | 1.420 | 1.360 | 1.390 | 1,803,604 | -0.01(-0.71%) |
Jan 25, 2024 | 1.380 | 1.400 | 1.340 | 1.400 | 1,226,224 | +0.04(+2.94%) |
Jan 24, 2024 | 1.340 | 1.371 | 1.325 | 1.360 | 1,247,661 | +0.03(+2.26%) |
Jan 23, 2024 | 1.320 | 1.388 | 1.300 | 1.330 | 1,144,057 | +0.00(+0.00%) |
Jan 22, 2024 | 1.300 | 1.350 | 1.290 | 1.330 | 1,227,204 | +0.01(+0.76%) |
Jan 19, 2024 | 1.290 | 1.330 | 1.275 | 1.320 | 1,389,244 | +0.04(+3.13%) |
Jan 18, 2024 | 1.300 | 1.320 | 1.270 | 1.280 | 1,785,949 | +0.00(+0.00%) |
Jan 17, 2024 | 1.300 | 1.310 | 1.250 | 1.280 | 3,518,539 | -0.03(-2.29%) |
Jan 16, 2024 | 1.390 | 1.405 | 1.300 | 1.310 | 2,728,863 | -0.09(-6.43%) |
Jan 12, 2024 | 1.430 | 1.450 | 1.375 | 1.400 | 1,817,588 | +0.03(+2.19%) |
Jan 11, 2024 | 1.420 | 1.430 | 1.370 | 1.370 | 2,436,629 | -0.05(-3.52%) |
Jan 10, 2024 | 1.420 | 1.430 | 1.400 | 1.420 | 1,917,852 | +0.01(+0.71%) |
Jan 09, 2024 | 1.420 | 1.455 | 1.400 | 1.410 | 2,362,094 | -0.03(-2.08%) |
Jan 08, 2024 | 1.460 | 1.470 | 1.400 | 1.440 | 2,369,824 | -0.05(-3.36%) |
Jan 05, 2024 | 1.490 | 1.510 | 1.470 | 1.490 | 2,595,062 | +0.01(+0.68%) |
Jan 04, 2024 | 1.530 | 1.536 | 1.460 | 1.480 | 2,237,376 | -0.02(-1.33%) |
Jan 03, 2024 | 1.470 | 1.540 | 1.435 | 1.500 | 1,989,763 | +0.05(+3.45%) |
Jan 02, 2024 | 1.460 | 1.510 | 1.435 | 1.450 | 2,978,502 | -0.01(-0.68%) |
Dec 29, 2023 | 1.510 | 1.510 | 1.450 | 1.460 | 3,740,559 | -0.03(-2.01%) |
Dec 28, 2023 | 1.530 | 1.540 | 1.470 | 1.490 | 2,376,000 | -0.05(-3.25%) |
Dec 27, 2023 | 1.570 | 1.570 | 1.525 | 1.540 | 1,541,981 | -0.02(-1.28%) |
Dec 26, 2023 | 1.560 | 1.600 | 1.530 | 1.560 | 1,927,591 | +0.03(+1.96%) |
Dec 22, 2023 | 1.530 | 1.610 | 1.520 | 1.530 | 2,506,101 | +0.02(+1.32%) |
Dec 21, 2023 | 1.530 | 1.540 | 1.485 | 1.510 | 1,440,038 | +0.01(+0.67%) |
Dec 20, 2023 | 1.570 | 1.580 | 1.480 | 1.500 | 2,615,139 | -0.06(-3.85%) |
Dec 19, 2023 | 1.500 | 1.570 | 1.490 | 1.560 | 2,152,371 | +0.08(+5.41%) |
Dec 18, 2023 | 1.510 | 1.610 | 1.460 | 1.480 | 3,639,879 | +0.03(+2.07%) |
Dec 15, 2023 | 1.570 | 1.570 | 1.450 | 1.450 | 3,611,613 | -0.11(-7.05%) |
Dec 14, 2023 | 1.530 | 1.630 | 1.530 | 1.560 | 2,362,154 | +0.07(+4.70%) |
Dec 13, 2023 | 1.410 | 1.490 | 1.380 | 1.490 | 2,425,050 | +0.08(+5.67%) |
Dec 12, 2023 | 1.430 | 1.460 | 1.370 | 1.410 | 2,801,034 | -0.04(-2.76%) |
Dec 11, 2023 | 1.520 | 1.540 | 1.450 | 1.450 | 1,539,935 | -0.10(-6.45%) |
Dec 08, 2023 | 1.500 | 1.580 | 1.500 | 1.550 | 1,290,909 | +0.04(+2.65%) |
Dec 07, 2023 | 1.520 | 1.530 | 1.485 | 1.510 | 1,132,391 | +0.02(+1.34%) |
Dec 06, 2023 | 1.520 | 1.555 | 1.480 | 1.490 | 1,547,298 | -0.04(-2.61%) |
Dec 05, 2023 | 1.600 | 1.600 | 1.510 | 1.530 | 1,431,090 | -0.05(-3.16%) |
Dec 04, 2023 | 1.620 | 1.630 | 1.550 | 1.580 | 1,980,422 | -0.05(-3.07%) |