Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.120 | 1.145 | 1.070 | 1.105 | 30,776 | -0.01(-0.45%) |
Feb 28, 2024 | 1.190 | 1.190 | 1.100 | 1.110 | 11,616 | -0.06(-5.13%) |
Feb 27, 2024 | 1.180 | 1.270 | 1.140 | 1.170 | 39,586 | -0.09(-7.14%) |
Feb 26, 2024 | 1.090 | 1.350 | 1.000 | 1.260 | 212,619 | +0.10(+8.62%) |
Feb 23, 2024 | 1.000 | 1.184 | 1.000 | 1.160 | 215,217 | +0.10(+9.43%) |
Feb 22, 2024 | 1.140 | 1.280 | 1.000 | 1.060 | 4,526,793 | +0.06(+6.07%) |
Feb 21, 2024 | 1.060 | 1.060 | 0.9610 | 0.9993 | 1,558,774 | -0.01(-1.06%) |
Feb 20, 2024 | 1.150 | 1.150 | 1.010 | 1.010 | 19,066 | -0.12(-10.62%) |
Feb 16, 2024 | 1.140 | 1.145 | 1.110 | 1.130 | 8,177 | +0.00(+0.00%) |
Feb 15, 2024 | 1.140 | 1.150 | 1.100 | 1.130 | 16,131 | -0.01(-0.44%) |
Feb 14, 2024 | 1.136 | 1.148 | 1.110 | 1.135 | 20,924 | +0.04(+4.13%) |
Feb 13, 2024 | 1.120 | 1.150 | 1.090 | 1.090 | 5,747 | -0.03(-2.68%) |
Feb 12, 2024 | 1.140 | 1.190 | 1.070 | 1.120 | 21,527 | +0.01(+0.90%) |
Feb 09, 2024 | 1.130 | 1.190 | 1.060 | 1.110 | 7,750 | -0.02(-1.77%) |
Feb 08, 2024 | 1.120 | 1.170 | 1.120 | 1.130 | 4,130 | +0.02(+1.80%) |
Feb 07, 2024 | 1.200 | 1.200 | 1.085 | 1.110 | 8,344 | -0.04(-3.90%) |
Feb 06, 2024 | 1.120 | 1.188 | 1.070 | 1.155 | 8,898 | +0.05(+5.00%) |
Feb 05, 2024 | 1.120 | 1.194 | 1.080 | 1.100 | 15,030 | +0.03(+2.80%) |
Feb 02, 2024 | 1.050 | 1.170 | 1.050 | 1.070 | 27,225 | +0.00(+0.00%) |
Feb 01, 2024 | 1.090 | 1.090 | 1.050 | 1.070 | 11,131 | -0.04(-3.60%) |
Jan 31, 2024 | 1.110 | 1.190 | 1.050 | 1.110 | 14,654 | +0.04(+3.74%) |
Jan 30, 2024 | 1.090 | 1.100 | 1.060 | 1.070 | 24,323 | -0.02(-1.83%) |
Jan 29, 2024 | 1.060 | 1.100 | 1.040 | 1.090 | 5,018 | +0.03(+2.83%) |
Jan 26, 2024 | 1.080 | 1.140 | 1.030 | 1.060 | 7,784 | -0.03(-2.75%) |
Jan 25, 2024 | 1.090 | 1.136 | 1.060 | 1.090 | 6,310 | +0.00(+0.00%) |
Jan 24, 2024 | 1.100 | 1.100 | 1.080 | 1.090 | 3,481 | +0.01(+0.92%) |
Jan 23, 2024 | 1.100 | 1.150 | 1.040 | 1.080 | 26,223 | +0.01(+0.94%) |
Jan 22, 2024 | 1.160 | 1.190 | 1.070 | 1.070 | 10,005 | -0.12(-10.08%) |
Jan 19, 2024 | 1.190 | 1.190 | 1.180 | 1.190 | 978 | +0.00(+0.00%) |
Jan 18, 2024 | 1.131 | 1.190 | 1.131 | 1.190 | 4,177 | +0.01(+0.85%) |
Jan 17, 2024 | 1.210 | 1.214 | 1.141 | 1.180 | 4,942 | -0.04(-3.02%) |
Jan 16, 2024 | 1.210 | 1.221 | 1.160 | 1.217 | 7,198 | +0.03(+2.24%) |
Jan 12, 2024 | 1.250 | 1.250 | 1.180 | 1.190 | 11,144 | -0.06(-4.80%) |
Jan 11, 2024 | 1.110 | 1.280 | 1.110 | 1.250 | 20,959 | +0.05(+4.17%) |
Jan 10, 2024 | 1.200 | 1.230 | 1.140 | 1.200 | 9,069 | -0.02(-1.64%) |
Jan 09, 2024 | 1.140 | 1.270 | 1.140 | 1.220 | 8,901 | +0.01(+0.83%) |
Jan 08, 2024 | 1.160 | 1.250 | 1.050 | 1.210 | 21,914 | +0.03(+2.54%) |
Jan 05, 2024 | 1.110 | 1.190 | 1.040 | 1.180 | 32,511 | +0.05(+4.42%) |
Jan 04, 2024 | 1.190 | 1.190 | 0.9877 | 1.130 | 794,098 | -0.03(-2.59%) |
Jan 03, 2024 | 1.220 | 1.240 | 1.110 | 1.160 | 36,557 | -0.09(-7.37%) |
Jan 02, 2024 | 1.310 | 1.310 | 1.221 | 1.252 | 10,151 | -0.04(-2.92%) |
Dec 29, 2023 | 1.280 | 1.380 | 1.160 | 1.290 | 36,054 | -0.00(-0.39%) |
Dec 28, 2023 | 1.250 | 1.303 | 1.190 | 1.295 | 13,553 | +0.07(+5.71%) |
Dec 27, 2023 | 1.280 | 1.380 | 1.180 | 1.225 | 41,896 | -0.02(-2.00%) |
Dec 26, 2023 | 1.270 | 1.318 | 1.160 | 1.250 | 14,710 | +0.03(+2.46%) |
Dec 22, 2023 | 1.210 | 1.260 | 1.210 | 1.220 | 5,297 | +0.00(+0.00%) |
Dec 21, 2023 | 1.210 | 1.370 | 1.210 | 1.220 | 8,350 | -0.01(-0.89%) |
Dec 20, 2023 | 1.230 | 1.295 | 1.160 | 1.231 | 14,150 | -0.03(-2.30%) |
Dec 19, 2023 | 1.220 | 1.380 | 1.130 | 1.260 | 56,667 | +0.04(+3.28%) |
Dec 18, 2023 | 1.090 | 1.300 | 1.030 | 1.220 | 68,059 | +0.15(+14.02%) |
Dec 15, 2023 | 1.080 | 1.110 | 1.030 | 1.070 | 5,709 | -0.01(-0.92%) |
Dec 14, 2023 | 1.060 | 1.084 | 1.020 | 1.080 | 2,801 | +0.06(+5.87%) |
Dec 13, 2023 | 1.030 | 1.094 | 0.9100 | 1.020 | 16,866 | -0.01(-0.98%) |
Dec 12, 2023 | 1.070 | 1.140 | 1.030 | 1.030 | 8,395 | -0.06(-5.50%) |
Dec 11, 2023 | 1.140 | 1.180 | 1.030 | 1.090 | 5,863 | -0.03(-2.68%) |
Dec 08, 2023 | 1.080 | 1.180 | 1.050 | 1.120 | 5,931 | +0.05(+4.67%) |
Dec 07, 2023 | 1.040 | 1.081 | 0.9001 | 1.070 | 36,014 | +0.03(+2.88%) |
Dec 06, 2023 | 1.130 | 1.170 | 1.020 | 1.040 | 17,814 | -0.08(-7.14%) |
Dec 05, 2023 | 1.120 | 1.200 | 1.080 | 1.120 | 19,321 | -0.05(-4.27%) |
Dec 04, 2023 | 1.160 | 1.250 | 1.120 | 1.170 | 48,388 | -0.08(-6.73%) |