Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.380 | 1.440 | 1.320 | 1.370 | 17,788 | -0.03(-2.14%) |
Feb 28, 2024 | 1.430 | 1.460 | 1.400 | 1.400 | 7,648 | -0.03(-2.10%) |
Feb 27, 2024 | 1.390 | 1.460 | 1.373 | 1.430 | 33,125 | +0.04(+2.88%) |
Feb 26, 2024 | 1.470 | 1.470 | 1.350 | 1.390 | 70,181 | -0.08(-5.44%) |
Feb 23, 2024 | 1.460 | 1.490 | 1.330 | 1.470 | 53,231 | +0.05(+3.52%) |
Feb 22, 2024 | 1.470 | 1.470 | 1.410 | 1.420 | 26,246 | -0.05(-3.40%) |
Feb 21, 2024 | 1.480 | 1.490 | 1.470 | 1.470 | 25,842 | -0.02(-1.01%) |
Feb 20, 2024 | 1.490 | 1.500 | 1.450 | 1.485 | 25,545 | +0.01(+0.34%) |
Feb 16, 2024 | 1.420 | 1.490 | 1.380 | 1.480 | 18,786 | +0.06(+4.23%) |
Feb 15, 2024 | 1.420 | 1.450 | 1.380 | 1.420 | 89,083 | +0.04(+3.27%) |
Feb 14, 2024 | 1.430 | 1.450 | 1.310 | 1.375 | 93,074 | -0.06(-4.51%) |
Feb 13, 2024 | 1.475 | 1.500 | 1.430 | 1.440 | 7,589 | -0.05(-3.36%) |
Feb 12, 2024 | 1.450 | 1.500 | 1.435 | 1.490 | 46,724 | +0.04(+2.76%) |
Feb 09, 2024 | 1.420 | 1.500 | 1.380 | 1.450 | 19,963 | +0.05(+3.57%) |
Feb 08, 2024 | 1.410 | 1.432 | 1.390 | 1.400 | 20,942 | -0.01(-0.71%) |
Feb 07, 2024 | 1.450 | 1.450 | 1.400 | 1.410 | 39,964 | -0.05(-3.42%) |
Feb 06, 2024 | 1.470 | 1.470 | 1.416 | 1.460 | 25,552 | +0.00(+0.17%) |
Feb 05, 2024 | 1.210 | 1.500 | 1.210 | 1.458 | 17,672 | -0.02(-1.52%) |
Feb 02, 2024 | 1.410 | 1.480 | 1.410 | 1.480 | 19,333 | +0.01(+0.68%) |
Feb 01, 2024 | 1.475 | 1.490 | 1.440 | 1.470 | 30,596 | +0.02(+1.38%) |
Jan 31, 2024 | 1.505 | 1.530 | 1.400 | 1.450 | 69,102 | -0.05(-3.33%) |
Jan 30, 2024 | 1.510 | 1.510 | 1.490 | 1.500 | 14,329 | +0.03(+2.04%) |
Jan 29, 2024 | 1.500 | 1.520 | 1.470 | 1.470 | 30,494 | -0.04(-2.65%) |
Jan 26, 2024 | 1.460 | 1.510 | 1.440 | 1.510 | 60,324 | +0.02(+1.68%) |
Jan 25, 2024 | 1.470 | 1.485 | 1.430 | 1.485 | 52,538 | +0.03(+1.71%) |
Jan 24, 2024 | 1.470 | 1.490 | 1.400 | 1.460 | 132,804 | +0.00(+0.01%) |
Jan 23, 2024 | 1.457 | 1.470 | 1.390 | 1.460 | 19,501 | +0.01(+0.82%) |
Jan 22, 2024 | 1.390 | 1.490 | 1.370 | 1.448 | 47,285 | +0.05(+3.80%) |
Jan 19, 2024 | 1.410 | 1.490 | 1.380 | 1.395 | 37,703 | -0.00(-0.36%) |
Jan 18, 2024 | 1.400 | 1.430 | 1.390 | 1.400 | 12,816 | +0.01(+0.72%) |
Jan 17, 2024 | 1.400 | 1.400 | 1.390 | 1.390 | 34,404 | -0.01(-0.71%) |
Jan 16, 2024 | 1.450 | 1.450 | 1.360 | 1.400 | 37,438 | -0.04(-2.78%) |
Jan 12, 2024 | 1.440 | 1.440 | 1.370 | 1.440 | 19,562 | +0.01(+0.70%) |
Jan 11, 2024 | 1.450 | 1.480 | 1.400 | 1.430 | 47,670 | -0.05(-3.38%) |
Jan 10, 2024 | 1.480 | 1.500 | 1.440 | 1.480 | 53,431 | -0.01(-0.67%) |
Jan 09, 2024 | 1.490 | 1.490 | 1.445 | 1.490 | 23,700 | +0.00(+0.00%) |
Jan 08, 2024 | 1.480 | 1.540 | 1.470 | 1.490 | 153,965 | +0.02(+1.36%) |
Jan 05, 2024 | 1.480 | 1.500 | 1.340 | 1.470 | 61,264 | +0.02(+1.38%) |
Jan 04, 2024 | 1.460 | 1.490 | 1.430 | 1.450 | 34,700 | -0.02(-1.36%) |
Jan 03, 2024 | 1.405 | 1.500 | 1.400 | 1.470 | 48,050 | +0.03(+2.08%) |
Jan 02, 2024 | 1.470 | 1.470 | 1.430 | 1.440 | 24,200 | -0.04(-2.64%) |
Dec 29, 2023 | 1.410 | 1.479 | 1.400 | 1.479 | 8,000 | +0.08(+5.64%) |
Dec 28, 2023 | 1.390 | 1.440 | 1.390 | 1.400 | 36,150 | +0.01(+0.57%) |
Dec 27, 2023 | 1.420 | 1.425 | 1.390 | 1.392 | 24,626 | -0.05(-3.33%) |
Dec 26, 2023 | 1.420 | 1.441 | 1.420 | 1.440 | 26,605 | +0.00(+0.00%) |
Dec 22, 2023 | 1.500 | 1.500 | 1.270 | 1.440 | 75,481 | -0.07(-4.64%) |
Dec 21, 2023 | 1.480 | 1.513 | 1.480 | 1.510 | 20,071 | +0.02(+1.34%) |
Dec 20, 2023 | 1.530 | 1.530 | 1.410 | 1.490 | 31,903 | +0.02(+1.36%) |
Dec 19, 2023 | 1.460 | 1.530 | 1.440 | 1.470 | 34,192 | +0.02(+1.38%) |
Dec 18, 2023 | 1.500 | 1.500 | 1.450 | 1.450 | 30,040 | -0.06(-3.94%) |
Dec 15, 2023 | 1.520 | 1.540 | 1.470 | 1.510 | 44,460 | -0.01(-0.69%) |
Dec 14, 2023 | 1.540 | 1.550 | 1.490 | 1.520 | 63,505 | -0.06(-3.80%) |
Dec 13, 2023 | 1.620 | 1.620 | 1.580 | 1.580 | 3,251 | -0.05(-3.07%) |
Dec 12, 2023 | 1.580 | 1.630 | 1.550 | 1.630 | 24,070 | +0.06(+3.76%) |
Dec 11, 2023 | 1.600 | 1.600 | 1.510 | 1.571 | 76,865 | -0.03(-1.81%) |
Dec 08, 2023 | 1.620 | 1.620 | 1.580 | 1.600 | 21,589 | +0.00(+0.00%) |
Dec 07, 2023 | 1.600 | 1.650 | 1.590 | 1.600 | 65,827 | +0.00(+0.00%) |
Dec 06, 2023 | 1.600 | 1.650 | 1.460 | 1.600 | 93,458 | -0.05(-3.03%) |
Dec 05, 2023 | 1.550 | 1.650 | 1.550 | 1.650 | 60,320 | +0.09(+5.77%) |
Dec 04, 2023 | 1.585 | 1.640 | 1.560 | 1.560 | 17,978 | -0.03(-1.89%) |