Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.100 | 1.100 | 1.060 | 1.060 | 87,434 | -0.04(-3.64%) |
Feb 28, 2024 | 1.140 | 1.177 | 1.090 | 1.100 | 96,444 | -0.04(-3.51%) |
Feb 27, 2024 | 1.070 | 1.140 | 1.070 | 1.140 | 77,982 | +0.08(+7.55%) |
Feb 26, 2024 | 1.080 | 1.140 | 1.060 | 1.060 | 99,657 | -0.02(-1.85%) |
Feb 23, 2024 | 1.150 | 1.150 | 1.070 | 1.080 | 165,389 | -0.02(-1.82%) |
Feb 22, 2024 | 1.210 | 1.210 | 1.100 | 1.100 | 105,534 | -0.09(-7.56%) |
Feb 21, 2024 | 1.210 | 1.310 | 1.190 | 1.190 | 247,306 | +0.06(+5.31%) |
Feb 20, 2024 | 1.240 | 1.240 | 1.130 | 1.130 | 197,201 | -0.13(-10.32%) |
Feb 16, 2024 | 1.350 | 1.400 | 1.250 | 1.260 | 141,079 | -0.13(-9.35%) |
Feb 15, 2024 | 1.290 | 1.500 | 1.270 | 1.390 | 384,558 | +0.04(+2.96%) |
Feb 14, 2024 | 1.300 | 1.500 | 1.210 | 1.350 | 1,038,310 | -0.07(-4.93%) |
Feb 13, 2024 | 2.000 | 2.350 | 1.260 | 1.420 | 11,588,076 | +0.17(+13.60%) |
Feb 12, 2024 | 1.120 | 1.260 | 1.100 | 1.250 | 5,747,704 | +0.11(+9.65%) |
Feb 09, 2024 | 1.050 | 1.140 | 1.040 | 1.140 | 45,485 | +0.08(+7.55%) |
Feb 08, 2024 | 1.070 | 1.100 | 1.040 | 1.060 | 22,337 | +0.01(+0.95%) |
Feb 07, 2024 | 1.050 | 1.051 | 1.040 | 1.050 | 8,869 | +0.00(+0.00%) |
Feb 06, 2024 | 1.050 | 1.075 | 1.030 | 1.050 | 9,214 | +0.00(+0.00%) |
Feb 05, 2024 | 1.070 | 1.075 | 1.030 | 1.050 | 15,967 | +0.03(+2.94%) |
Feb 02, 2024 | 1.090 | 1.099 | 1.020 | 1.020 | 27,481 | -0.06(-5.56%) |
Feb 01, 2024 | 1.100 | 1.120 | 1.070 | 1.080 | 12,374 | -0.02(-1.82%) |
Jan 31, 2024 | 1.130 | 1.130 | 1.060 | 1.100 | 27,120 | +0.00(+0.00%) |
Jan 30, 2024 | 1.150 | 1.150 | 1.068 | 1.100 | 13,366 | -0.04(-3.51%) |
Jan 29, 2024 | 1.160 | 1.160 | 1.110 | 1.140 | 17,345 | -0.02(-1.72%) |
Jan 26, 2024 | 1.150 | 1.180 | 1.120 | 1.160 | 16,192 | +0.04(+3.57%) |
Jan 25, 2024 | 1.120 | 1.130 | 1.102 | 1.120 | 4,886 | +0.00(+0.00%) |
Jan 24, 2024 | 1.090 | 1.140 | 1.090 | 1.120 | 18,112 | +0.04(+3.70%) |
Jan 23, 2024 | 1.090 | 1.090 | 1.040 | 1.080 | 21,711 | +0.02(+1.89%) |
Jan 22, 2024 | 1.060 | 1.110 | 1.050 | 1.060 | 11,430 | -0.01(-0.93%) |
Jan 19, 2024 | 1.050 | 1.110 | 1.050 | 1.070 | 18,161 | +0.01(+0.94%) |
Jan 18, 2024 | 1.080 | 1.080 | 1.050 | 1.060 | 15,357 | +0.01(+0.95%) |
Jan 17, 2024 | 1.090 | 1.115 | 1.050 | 1.050 | 20,196 | -0.04(-3.67%) |
Jan 16, 2024 | 1.170 | 1.170 | 1.070 | 1.090 | 36,727 | -0.05(-4.39%) |
Jan 12, 2024 | 1.170 | 1.204 | 1.140 | 1.140 | 32,012 | -0.04(-3.48%) |
Jan 11, 2024 | 1.170 | 1.205 | 1.170 | 1.181 | 7,338 | +0.00(+0.09%) |
Jan 10, 2024 | 1.210 | 1.230 | 1.180 | 1.180 | 11,742 | -0.03(-2.47%) |
Jan 09, 2024 | 1.190 | 1.255 | 1.180 | 1.210 | 36,544 | -0.01(-0.83%) |
Jan 08, 2024 | 1.250 | 1.250 | 1.204 | 1.220 | 14,785 | -0.02(-1.61%) |
Jan 05, 2024 | 1.250 | 1.250 | 1.190 | 1.240 | 25,635 | +0.01(+0.82%) |
Jan 04, 2024 | 1.270 | 1.280 | 1.220 | 1.230 | 30,954 | -0.07(-5.39%) |
Jan 03, 2024 | 1.310 | 1.340 | 1.230 | 1.300 | 238,606 | +0.04(+2.88%) |
Jan 02, 2024 | 1.260 | 1.280 | 1.210 | 1.264 | 52,492 | +0.02(+1.90%) |
Dec 29, 2023 | 1.160 | 1.300 | 1.158 | 1.240 | 85,074 | +0.08(+6.90%) |
Dec 28, 2023 | 1.140 | 1.250 | 1.140 | 1.160 | 44,796 | +0.00(+0.00%) |
Dec 27, 2023 | 1.130 | 1.170 | 1.100 | 1.160 | 27,870 | +0.05(+4.50%) |
Dec 26, 2023 | 1.180 | 1.198 | 1.090 | 1.110 | 104,914 | -0.14(-11.20%) |
Dec 22, 2023 | 1.140 | 1.490 | 1.120 | 1.250 | 402,650 | +0.11(+9.65%) |
Dec 21, 2023 | 1.150 | 1.160 | 1.118 | 1.140 | 15,233 | +0.01(+0.88%) |
Dec 20, 2023 | 1.140 | 1.180 | 1.060 | 1.130 | 58,157 | -0.03(-2.59%) |
Dec 19, 2023 | 1.140 | 1.170 | 1.120 | 1.160 | 35,268 | +0.02(+1.75%) |
Dec 18, 2023 | 1.140 | 1.180 | 1.100 | 1.140 | 82,711 | +0.02(+1.95%) |
Dec 15, 2023 | 1.140 | 1.150 | 1.040 | 1.118 | 28,842 | -0.00(-0.25%) |
Dec 14, 2023 | 1.080 | 1.140 | 1.050 | 1.121 | 18,481 | +0.04(+3.80%) |
Dec 13, 2023 | 1.090 | 1.100 | 1.060 | 1.080 | 21,730 | -0.01(-0.92%) |
Dec 12, 2023 | 1.070 | 1.120 | 1.070 | 1.090 | 11,387 | +0.00(+0.00%) |
Dec 11, 2023 | 1.090 | 1.146 | 1.082 | 1.090 | 22,397 | -0.05(-4.39%) |
Dec 08, 2023 | 1.140 | 1.150 | 1.060 | 1.140 | 16,703 | -0.01(-0.87%) |
Dec 07, 2023 | 1.240 | 1.240 | 1.130 | 1.150 | 15,976 | -0.03(-2.54%) |
Dec 06, 2023 | 1.170 | 1.200 | 1.120 | 1.180 | 39,494 | +0.03(+3.06%) |
Dec 05, 2023 | 1.220 | 1.220 | 1.120 | 1.145 | 46,914 | -0.07(-6.15%) |
Dec 04, 2023 | 1.250 | 1.250 | 1.190 | 1.220 | 11,949 | -0.03(-2.40%) |