Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.440 | 1.525 | 1.430 | 1.480 | 8,909,128 | +0.07(+4.96%) |
Feb 28, 2024 | 1.460 | 1.480 | 1.400 | 1.410 | 8,261,103 | -0.09(-6.00%) |
Feb 27, 2024 | 1.510 | 1.525 | 1.450 | 1.500 | 9,053,087 | +0.00(+0.00%) |
Feb 26, 2024 | 1.490 | 1.520 | 1.450 | 1.500 | 7,834,626 | +0.00(+0.00%) |
Feb 23, 2024 | 1.590 | 1.605 | 1.490 | 1.500 | 13,264,807 | +0.00(+0.00%) |
Feb 22, 2024 | 1.370 | 1.600 | 1.360 | 1.500 | 22,457,106 | +0.12(+8.70%) |
Feb 21, 2024 | 1.400 | 1.420 | 1.280 | 1.380 | 22,336,580 | +0.08(+6.15%) |
Feb 20, 2024 | 1.370 | 1.370 | 1.240 | 1.300 | 11,496,635 | +0.00(+0.00%) |
Feb 16, 2024 | 1.250 | 1.330 | 1.230 | 1.300 | 9,339,418 | +0.04(+3.17%) |
Feb 15, 2024 | 1.240 | 1.280 | 1.210 | 1.260 | 8,724,628 | +0.02(+1.61%) |
Feb 14, 2024 | 1.130 | 1.250 | 1.120 | 1.240 | 9,964,589 | +0.13(+11.71%) |
Feb 13, 2024 | 1.130 | 1.170 | 1.080 | 1.110 | 6,590,897 | -0.08(-6.72%) |
Feb 12, 2024 | 1.100 | 1.210 | 1.100 | 1.190 | 7,796,392 | +0.09(+8.18%) |
Feb 09, 2024 | 1.080 | 1.110 | 1.060 | 1.100 | 4,342,338 | +0.00(+0.00%) |
Feb 08, 2024 | 1.090 | 1.110 | 1.040 | 1.100 | 7,332,384 | +0.00(+0.00%) |
Feb 07, 2024 | 1.170 | 1.170 | 1.060 | 1.100 | 6,213,979 | -0.01(-0.90%) |
Feb 06, 2024 | 1.070 | 1.135 | 1.070 | 1.110 | 3,761,185 | +0.02(+1.83%) |
Feb 05, 2024 | 1.100 | 1.100 | 1.050 | 1.090 | 4,928,526 | -0.02(-1.80%) |
Feb 02, 2024 | 1.190 | 1.190 | 1.100 | 1.110 | 9,746,227 | -0.07(-5.93%) |
Feb 01, 2024 | 1.200 | 1.230 | 1.170 | 1.180 | 5,462,035 | +0.01(+0.85%) |
Jan 31, 2024 | 1.240 | 1.260 | 1.170 | 1.170 | 5,805,415 | -0.08(-6.40%) |
Jan 30, 2024 | 1.250 | 1.270 | 1.190 | 1.250 | 7,147,856 | -0.04(-3.10%) |
Jan 29, 2024 | 1.190 | 1.290 | 1.170 | 1.290 | 10,256,250 | +0.14(+12.17%) |
Jan 26, 2024 | 1.100 | 1.180 | 1.100 | 1.150 | 3,958,557 | +0.02(+1.77%) |
Jan 25, 2024 | 1.200 | 1.200 | 1.090 | 1.130 | 4,604,375 | -0.02(-1.74%) |
Jan 24, 2024 | 1.230 | 1.250 | 1.135 | 1.150 | 5,753,609 | -0.03(-2.54%) |
Jan 23, 2024 | 1.170 | 1.220 | 1.150 | 1.180 | 5,450,336 | +0.02(+1.72%) |
Jan 22, 2024 | 1.100 | 1.188 | 1.095 | 1.160 | 7,723,393 | +0.08(+7.41%) |
Jan 19, 2024 | 1.100 | 1.100 | 1.030 | 1.080 | 7,092,935 | -0.01(-0.92%) |
Jan 18, 2024 | 1.120 | 1.170 | 1.060 | 1.090 | 8,155,586 | -0.02(-1.80%) |
Jan 17, 2024 | 1.170 | 1.200 | 1.060 | 1.110 | 13,148,105 | -0.05(-4.31%) |
Jan 16, 2024 | 1.150 | 1.270 | 1.020 | 1.160 | 26,090,448 | +0.11(+10.48%) |
Jan 12, 2024 | 1.140 | 1.165 | 1.040 | 1.050 | 7,903,188 | -0.05(-4.55%) |
Jan 11, 2024 | 1.130 | 1.150 | 1.040 | 1.100 | 10,604,103 | -0.04(-3.51%) |
Jan 10, 2024 | 1.210 | 1.210 | 1.120 | 1.140 | 10,517,778 | -0.06(-5.00%) |
Jan 09, 2024 | 1.250 | 1.260 | 1.180 | 1.200 | 6,368,938 | -0.05(-4.00%) |
Jan 08, 2024 | 1.260 | 1.270 | 1.205 | 1.250 | 6,644,449 | +0.01(+0.81%) |
Jan 05, 2024 | 1.270 | 1.270 | 1.220 | 1.240 | 4,753,950 | -0.01(-0.80%) |
Jan 04, 2024 | 1.250 | 1.310 | 1.230 | 1.250 | 8,286,003 | +0.02(+1.63%) |
Jan 03, 2024 | 1.290 | 1.310 | 1.225 | 1.230 | 8,566,919 | -0.07(-5.38%) |
Jan 02, 2024 | 1.350 | 1.370 | 1.300 | 1.300 | 7,256,073 | -0.08(-5.80%) |
Dec 29, 2023 | 1.420 | 1.430 | 1.330 | 1.380 | 8,013,058 | -0.02(-1.43%) |
Dec 28, 2023 | 1.410 | 1.440 | 1.375 | 1.400 | 4,971,562 | -0.01(-0.71%) |
Dec 27, 2023 | 1.480 | 1.480 | 1.365 | 1.410 | 10,861,391 | -0.05(-3.42%) |
Dec 26, 2023 | 1.510 | 1.510 | 1.430 | 1.460 | 6,340,864 | -0.03(-2.01%) |
Dec 22, 2023 | 1.560 | 1.600 | 1.475 | 1.490 | 10,274,064 | -0.06(-3.87%) |
Dec 21, 2023 | 1.580 | 1.620 | 1.510 | 1.550 | 8,645,677 | +0.01(+0.65%) |
Dec 20, 2023 | 1.630 | 1.670 | 1.530 | 1.540 | 8,427,535 | -0.09(-5.52%) |
Dec 19, 2023 | 1.680 | 1.700 | 1.605 | 1.630 | 10,381,161 | +0.00(+0.00%) |
Dec 18, 2023 | 1.580 | 1.708 | 1.580 | 1.630 | 11,035,548 | +0.05(+3.16%) |
Dec 15, 2023 | 1.630 | 1.630 | 1.500 | 1.580 | 8,147,587 | +0.03(+1.94%) |
Dec 14, 2023 | 1.500 | 1.650 | 1.470 | 1.550 | 21,268,070 | +0.16(+11.51%) |
Dec 13, 2023 | 1.270 | 1.400 | 1.230 | 1.390 | 9,896,097 | +0.16(+13.01%) |
Dec 12, 2023 | 1.250 | 1.250 | 1.200 | 1.230 | 4,375,245 | -0.01(-0.81%) |
Dec 11, 2023 | 1.280 | 1.280 | 1.211 | 1.240 | 4,472,112 | -0.04(-3.13%) |
Dec 08, 2023 | 1.200 | 1.348 | 1.200 | 1.280 | 7,743,060 | +0.08(+6.67%) |
Dec 07, 2023 | 1.270 | 1.270 | 1.180 | 1.200 | 8,239,659 | -0.07(-5.51%) |
Dec 06, 2023 | 1.280 | 1.300 | 1.260 | 1.270 | 5,882,632 | +0.01(+0.79%) |
Dec 05, 2023 | 1.400 | 1.420 | 1.250 | 1.260 | 11,562,674 | -0.18(-12.50%) |
Dec 04, 2023 | 1.420 | 1.480 | 1.410 | 1.440 | 7,014,190 | -0.03(-2.04%) |