Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 0.9610 | 0.9899 | 0.8700 | 0.9150 | 544,657 | -0.05(-4.75%) |
Feb 28, 2024 | 0.9400 | 0.9800 | 0.9450 | 0.9606 | 67,458 | +0.00(+0.06%) |
Feb 27, 2024 | 0.9700 | 1.010 | 0.9404 | 0.9600 | 156,296 | -0.01(-1.13%) |
Feb 26, 2024 | 1.040 | 1.040 | 0.9707 | 0.9710 | 218,887 | -0.09(-8.40%) |
Feb 23, 2024 | 1.080 | 1.080 | 0.9903 | 1.060 | 174,703 | +0.06(+6.00%) |
Feb 22, 2024 | 1.030 | 1.050 | 0.9900 | 1.000 | 287,369 | -0.05(-4.76%) |
Feb 21, 2024 | 1.020 | 1.070 | 1.020 | 1.050 | 196,958 | -0.01(-0.94%) |
Feb 20, 2024 | 1.080 | 1.089 | 1.020 | 1.060 | 390,614 | -0.03(-2.75%) |
Feb 16, 2024 | 1.110 | 1.130 | 1.060 | 1.090 | 155,660 | -0.05(-4.39%) |
Feb 15, 2024 | 1.070 | 1.140 | 1.060 | 1.140 | 211,806 | +0.07(+6.54%) |
Feb 14, 2024 | 1.090 | 1.090 | 1.030 | 1.070 | 187,027 | -0.02(-1.83%) |
Feb 13, 2024 | 1.180 | 1.180 | 1.020 | 1.090 | 680,449 | -0.09(-7.63%) |
Feb 12, 2024 | 1.190 | 1.250 | 1.180 | 1.180 | 105,946 | -0.02(-1.67%) |
Feb 09, 2024 | 1.200 | 1.210 | 1.170 | 1.200 | 183,314 | -0.01(-0.83%) |
Feb 08, 2024 | 1.200 | 1.210 | 1.160 | 1.210 | 119,331 | +0.03(+2.54%) |
Feb 07, 2024 | 1.230 | 1.240 | 1.160 | 1.180 | 149,760 | -0.06(-4.84%) |
Feb 06, 2024 | 1.220 | 1.260 | 1.210 | 1.240 | 204,627 | +0.01(+0.81%) |
Feb 05, 2024 | 1.270 | 1.270 | 1.190 | 1.230 | 271,592 | -0.08(-6.11%) |
Feb 02, 2024 | 1.290 | 1.310 | 1.230 | 1.310 | 305,388 | -0.02(-1.50%) |
Feb 01, 2024 | 1.260 | 1.330 | 1.250 | 1.330 | 122,471 | +0.07(+5.56%) |
Jan 31, 2024 | 1.220 | 1.300 | 1.220 | 1.260 | 182,847 | +0.04(+3.28%) |
Jan 30, 2024 | 1.250 | 1.260 | 1.180 | 1.220 | 351,849 | -0.01(-0.81%) |
Jan 29, 2024 | 1.350 | 1.360 | 1.230 | 1.230 | 632,118 | -0.12(-8.89%) |
Jan 26, 2024 | 1.390 | 1.400 | 1.340 | 1.350 | 178,938 | +0.00(+0.00%) |
Jan 25, 2024 | 1.410 | 1.480 | 1.350 | 1.350 | 181,465 | -0.05(-3.57%) |
Jan 24, 2024 | 1.510 | 1.510 | 1.370 | 1.400 | 271,794 | -0.09(-6.04%) |
Jan 23, 2024 | 1.480 | 1.500 | 1.410 | 1.490 | 115,880 | +0.03(+2.05%) |
Jan 22, 2024 | 1.500 | 1.510 | 1.430 | 1.460 | 335,709 | -0.07(-4.58%) |
Jan 19, 2024 | 1.540 | 1.550 | 1.470 | 1.530 | 122,581 | -0.01(-0.65%) |
Jan 18, 2024 | 1.590 | 1.590 | 1.540 | 1.540 | 75,423 | -0.04(-2.53%) |
Jan 17, 2024 | 1.530 | 1.620 | 1.500 | 1.580 | 256,738 | +0.05(+3.27%) |
Jan 16, 2024 | 1.660 | 1.660 | 1.520 | 1.530 | 269,807 | -0.09(-5.56%) |
Jan 12, 2024 | 1.620 | 1.725 | 1.620 | 1.620 | 140,298 | +0.06(+3.85%) |
Jan 11, 2024 | 1.620 | 1.650 | 1.560 | 1.560 | 136,309 | -0.06(-3.70%) |
Jan 10, 2024 | 1.660 | 1.690 | 1.610 | 1.620 | 141,600 | -0.04(-2.41%) |
Jan 09, 2024 | 1.700 | 1.720 | 1.635 | 1.660 | 124,219 | -0.05(-2.92%) |
Jan 08, 2024 | 1.720 | 1.770 | 1.690 | 1.710 | 181,223 | -0.04(-2.29%) |
Jan 05, 2024 | 1.710 | 1.770 | 1.690 | 1.750 | 93,000 | +0.04(+2.34%) |
Jan 04, 2024 | 1.760 | 1.770 | 1.700 | 1.710 | 200,103 | -0.05(-2.84%) |
Jan 03, 2024 | 1.820 | 1.820 | 1.670 | 1.760 | 350,353 | -0.09(-4.86%) |
Jan 02, 2024 | 1.910 | 1.930 | 1.830 | 1.850 | 261,786 | -0.06(-3.14%) |
Dec 29, 2023 | 1.940 | 2.000 | 1.870 | 1.910 | 206,334 | -0.06(-3.05%) |
Dec 28, 2023 | 2.100 | 2.100 | 1.930 | 1.970 | 235,094 | -0.13(-6.19%) |
Dec 27, 2023 | 2.080 | 2.100 | 2.020 | 2.100 | 204,530 | +0.03(+1.45%) |
Dec 26, 2023 | 2.030 | 2.080 | 2.000 | 2.070 | 150,469 | +0.08(+4.02%) |
Dec 22, 2023 | 1.960 | 2.040 | 1.960 | 1.990 | 182,851 | +0.06(+3.11%) |
Dec 21, 2023 | 1.930 | 1.970 | 1.900 | 1.930 | 109,096 | +0.02(+1.05%) |
Dec 20, 2023 | 2.000 | 2.010 | 1.890 | 1.910 | 148,108 | -0.08(-4.02%) |
Dec 19, 2023 | 1.960 | 2.030 | 1.920 | 1.990 | 170,209 | +0.05(+2.58%) |
Dec 18, 2023 | 1.960 | 2.000 | 1.860 | 1.940 | 537,482 | +0.09(+4.86%) |
Dec 15, 2023 | 1.900 | 1.900 | 1.780 | 1.850 | 309,350 | -0.01(-0.80%) |
Dec 14, 2023 | 1.980 | 2.010 | 1.810 | 1.865 | 417,675 | -0.01(-0.80%) |
Dec 13, 2023 | 1.630 | 1.940 | 1.630 | 1.880 | 444,682 | +0.25(+15.34%) |
Dec 12, 2023 | 1.710 | 1.710 | 1.600 | 1.630 | 145,691 | -0.04(-2.40%) |
Dec 11, 2023 | 1.710 | 1.750 | 1.650 | 1.670 | 355,097 | -0.10(-5.65%) |
Dec 08, 2023 | 1.760 | 1.830 | 1.730 | 1.770 | 86,303 | -0.01(-0.56%) |
Dec 07, 2023 | 1.760 | 1.790 | 1.690 | 1.780 | 175,168 | +0.03(+1.71%) |
Dec 06, 2023 | 1.840 | 1.870 | 1.750 | 1.750 | 140,890 | -0.09(-4.89%) |
Dec 05, 2023 | 1.850 | 1.880 | 1.801 | 1.840 | 67,791 | +0.01(+0.55%) |
Dec 04, 2023 | 1.870 | 1.965 | 1.830 | 1.830 | 240,583 | -0.05(-2.66%) |