Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.190 | 1.190 | 1.120 | 1.160 | 12,537 | +0.02(+1.75%) |
Feb 28, 2024 | 1.150 | 1.150 | 1.120 | 1.140 | 35,307 | -0.06(-5.00%) |
Feb 27, 2024 | 1.190 | 1.200 | 1.120 | 1.200 | 17,461 | +0.01(+0.84%) |
Feb 26, 2024 | 1.200 | 1.200 | 1.180 | 1.190 | 12,700 | +0.04(+3.48%) |
Feb 23, 2024 | 1.155 | 1.155 | 1.130 | 1.150 | 35,065 | +0.03(+2.68%) |
Feb 22, 2024 | 1.150 | 1.150 | 1.120 | 1.120 | 50,554 | -0.08(-6.67%) |
Feb 21, 2024 | 1.180 | 1.200 | 1.160 | 1.200 | 7,521 | +0.00(+0.00%) |
Feb 20, 2024 | 1.200 | 1.200 | 1.180 | 1.200 | 2,739 | +0.00(+0.00%) |
Feb 16, 2024 | 1.160 | 1.200 | 1.140 | 1.200 | 5,895 | +0.01(+0.84%) |
Feb 15, 2024 | 1.180 | 1.190 | 1.180 | 1.190 | 8,346 | -0.01(-0.83%) |
Feb 14, 2024 | 1.230 | 1.230 | 1.190 | 1.200 | 6,326 | +0.00(+0.00%) |
Feb 13, 2024 | 1.190 | 1.220 | 1.190 | 1.200 | 36,729 | -0.01(-0.83%) |
Feb 12, 2024 | 1.200 | 1.259 | 1.141 | 1.210 | 25,356 | +0.01(+0.83%) |
Feb 09, 2024 | 1.160 | 1.220 | 1.160 | 1.200 | 13,558 | +0.02(+1.69%) |
Feb 08, 2024 | 1.180 | 1.210 | 1.174 | 1.180 | 27,231 | -0.02(-1.67%) |
Feb 07, 2024 | 1.180 | 1.220 | 1.180 | 1.200 | 62,678 | -0.00(-0.01%) |
Feb 06, 2024 | 1.161 | 1.220 | 1.100 | 1.200 | 43,009 | +0.02(+1.70%) |
Feb 05, 2024 | 1.050 | 1.230 | 1.030 | 1.180 | 187,815 | +0.14(+13.46%) |
Feb 02, 2024 | 1.060 | 1.092 | 1.020 | 1.040 | 22,711 | -0.05(-4.59%) |
Feb 01, 2024 | 1.260 | 1.260 | 1.060 | 1.090 | 38,583 | -0.04(-3.54%) |
Jan 31, 2024 | 1.160 | 1.180 | 1.130 | 1.130 | 13,487 | -0.04(-3.42%) |
Jan 30, 2024 | 1.251 | 1.251 | 1.170 | 1.170 | 12,147 | +0.02(+1.74%) |
Jan 29, 2024 | 1.200 | 1.200 | 1.120 | 1.150 | 10,368 | -0.02(-1.71%) |
Jan 26, 2024 | 1.261 | 1.313 | 1.170 | 1.170 | 45,711 | -0.10(-7.87%) |
Jan 25, 2024 | 1.370 | 1.370 | 1.270 | 1.270 | 11,091 | -0.01(-0.78%) |
Jan 24, 2024 | 1.384 | 1.384 | 1.280 | 1.280 | 6,299 | -0.02(-1.54%) |
Jan 23, 2024 | 1.290 | 1.300 | 1.280 | 1.300 | 5,118 | +0.01(+0.78%) |
Jan 22, 2024 | 1.390 | 1.390 | 1.290 | 1.290 | 13,227 | -0.01(-0.77%) |
Jan 19, 2024 | 1.310 | 1.319 | 1.300 | 1.300 | 12,747 | -0.02(-1.89%) |
Jan 18, 2024 | 1.320 | 1.335 | 1.310 | 1.325 | 1,965 | +0.00(+0.38%) |
Jan 17, 2024 | 1.315 | 1.330 | 1.315 | 1.320 | 2,367 | +0.00(+0.00%) |
Jan 16, 2024 | 1.310 | 1.350 | 1.300 | 1.320 | 31,219 | -0.03(-2.16%) |
Jan 12, 2024 | 1.450 | 1.455 | 1.340 | 1.349 | 40,254 | -0.11(-7.60%) |
Jan 11, 2024 | 1.480 | 1.480 | 1.460 | 1.460 | 1,817 | +0.03(+2.10%) |
Jan 10, 2024 | 1.430 | 1.430 | 1.430 | 1.430 | 157 | -0.01(-0.69%) |
Jan 09, 2024 | 1.480 | 1.480 | 1.420 | 1.440 | 8,232 | +0.01(+0.69%) |
Jan 08, 2024 | 1.380 | 1.430 | 1.370 | 1.430 | 10,416 | +0.04(+2.88%) |
Jan 05, 2024 | 1.410 | 1.420 | 1.360 | 1.390 | 46,784 | -0.02(-1.42%) |
Jan 04, 2024 | 1.450 | 1.450 | 1.390 | 1.410 | 24,394 | +0.04(+2.92%) |
Jan 03, 2024 | 1.320 | 1.370 | 1.320 | 1.370 | 6,574 | +0.05(+3.79%) |
Jan 02, 2024 | 1.337 | 1.357 | 1.315 | 1.320 | 24,417 | +0.03(+2.33%) |
Dec 29, 2023 | 1.365 | 1.365 | 1.250 | 1.290 | 51,460 | -0.05(-3.65%) |
Dec 28, 2023 | 1.450 | 1.450 | 1.339 | 1.339 | 19,014 | -0.05(-3.68%) |
Dec 27, 2023 | 1.400 | 1.450 | 1.380 | 1.390 | 33,534 | -0.04(-2.80%) |
Dec 26, 2023 | 1.470 | 1.480 | 1.370 | 1.430 | 31,409 | +0.05(+3.62%) |
Dec 22, 2023 | 1.470 | 1.470 | 1.380 | 1.380 | 22,996 | -0.08(-5.15%) |
Dec 21, 2023 | 1.410 | 1.500 | 1.410 | 1.455 | 3,356 | -0.02(-1.69%) |
Dec 20, 2023 | 1.390 | 1.480 | 1.390 | 1.480 | 16,851 | +0.08(+5.71%) |
Dec 19, 2023 | 1.430 | 1.442 | 1.400 | 1.400 | 9,330 | +0.03(+2.19%) |
Dec 18, 2023 | 1.390 | 1.430 | 1.370 | 1.370 | 12,917 | -0.03(-2.14%) |
Dec 15, 2023 | 1.400 | 1.445 | 1.400 | 1.400 | 16,097 | +0.03(+2.19%) |
Dec 14, 2023 | 1.350 | 1.429 | 1.350 | 1.370 | 17,571 | +0.00(+0.00%) |
Dec 13, 2023 | 1.360 | 1.420 | 1.360 | 1.370 | 19,842 | +0.01(+0.74%) |
Dec 12, 2023 | 1.350 | 1.420 | 1.350 | 1.360 | 29,686 | +0.00(+0.00%) |
Dec 11, 2023 | 1.410 | 1.410 | 1.360 | 1.360 | 10,853 | -0.03(-2.22%) |
Dec 08, 2023 | 1.420 | 1.450 | 1.350 | 1.391 | 17,625 | -0.04(-2.73%) |
Dec 07, 2023 | 1.460 | 1.465 | 1.360 | 1.430 | 6,299 | +0.02(+1.42%) |
Dec 06, 2023 | 1.370 | 1.460 | 1.350 | 1.410 | 20,873 | -0.01(-0.70%) |
Dec 05, 2023 | 1.470 | 1.508 | 1.420 | 1.420 | 16,580 | -0.10(-6.58%) |
Dec 04, 2023 | 1.540 | 1.550 | 1.520 | 1.520 | 5,199 | +0.01(+0.66%) |