Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.190 | 1.190 | 1.070 | 1.120 | 40,572 | -0.06(-5.08%) |
Feb 28, 2024 | 1.050 | 1.200 | 1.010 | 1.180 | 72,459 | +0.23(+23.94%) |
Feb 27, 2024 | 1.070 | 1.110 | 0.9500 | 0.9521 | 58,936 | -0.13(-12.40%) |
Feb 26, 2024 | 1.150 | 1.150 | 0.9000 | 1.087 | 22,805 | -0.02(-1.73%) |
Feb 23, 2024 | 1.180 | 1.180 | 0.9800 | 1.106 | 62,367 | -0.01(-1.24%) |
Feb 22, 2024 | 1.190 | 1.190 | 1.117 | 1.120 | 9,560 | +0.01(+0.89%) |
Feb 21, 2024 | 1.200 | 1.210 | 1.100 | 1.110 | 16,049 | -0.08(-6.72%) |
Feb 20, 2024 | 1.100 | 1.239 | 1.100 | 1.190 | 13,577 | +0.02(+1.71%) |
Feb 16, 2024 | 1.140 | 1.250 | 1.070 | 1.170 | 30,931 | +0.05(+4.93%) |
Feb 15, 2024 | 1.160 | 1.160 | 0.9800 | 1.115 | 18,074 | +0.03(+3.24%) |
Feb 14, 2024 | 1.290 | 1.290 | 0.9703 | 1.080 | 88,996 | -0.19(-14.95%) |
Feb 13, 2024 | 1.290 | 1.310 | 1.233 | 1.270 | 7,744 | -0.03(-2.32%) |
Feb 12, 2024 | 1.339 | 1.339 | 1.280 | 1.300 | 3,013 | +0.00(+0.00%) |
Feb 09, 2024 | 1.240 | 1.500 | 1.230 | 1.300 | 98,433 | +0.05(+4.21%) |
Feb 08, 2024 | 1.250 | 1.250 | 1.220 | 1.248 | 3,384 | -0.00(-0.20%) |
Feb 07, 2024 | 1.310 | 1.320 | 1.250 | 1.250 | 5,637 | -0.05(-3.85%) |
Feb 06, 2024 | 1.265 | 1.306 | 1.235 | 1.300 | 2,908 | +0.05(+4.00%) |
Feb 05, 2024 | 1.350 | 1.350 | 1.220 | 1.250 | 12,867 | -0.14(-10.07%) |
Feb 02, 2024 | 1.500 | 1.500 | 1.320 | 1.390 | 40,923 | -0.11(-7.33%) |
Feb 01, 2024 | 1.490 | 1.575 | 1.440 | 1.500 | 34,472 | +0.10(+7.14%) |
Jan 31, 2024 | 1.220 | 1.500 | 1.220 | 1.400 | 57,279 | +0.18(+14.80%) |
Jan 30, 2024 | 1.150 | 1.220 | 1.150 | 1.220 | 171,097 | +0.05(+4.23%) |
Jan 29, 2024 | 1.270 | 1.270 | 1.170 | 1.170 | 10,678 | -0.03(-2.50%) |
Jan 26, 2024 | 1.090 | 1.232 | 1.090 | 1.200 | 11,686 | +0.12(+11.11%) |
Jan 25, 2024 | 1.180 | 1.200 | 1.080 | 1.080 | 12,083 | -0.07(-6.09%) |
Jan 24, 2024 | 1.160 | 1.200 | 1.150 | 1.150 | 6,946 | -0.01(-0.86%) |
Jan 23, 2024 | 1.150 | 1.170 | 1.080 | 1.160 | 7,920 | -0.01(-0.85%) |
Jan 22, 2024 | 1.180 | 1.200 | 1.130 | 1.170 | 5,722 | +0.02(+1.33%) |
Jan 19, 2024 | 1.200 | 1.200 | 1.150 | 1.155 | 1,814 | +0.02(+2.18%) |
Jan 18, 2024 | 1.200 | 1.200 | 1.130 | 1.130 | 9,321 | -0.01(-0.88%) |
Jan 17, 2024 | 1.140 | 1.190 | 1.140 | 1.140 | 6,336 | -0.03(-2.56%) |
Jan 16, 2024 | 1.170 | 1.200 | 1.170 | 1.170 | 6,608 | -0.01(-0.85%) |
Jan 12, 2024 | 1.180 | 1.270 | 1.180 | 1.180 | 14,212 | -0.02(-1.67%) |
Jan 11, 2024 | 1.240 | 1.240 | 1.140 | 1.200 | 15,441 | -0.01(-0.83%) |
Jan 10, 2024 | 1.250 | 1.250 | 1.145 | 1.210 | 6,183 | +0.01(+0.83%) |
Jan 09, 2024 | 1.251 | 1.251 | 1.200 | 1.200 | 28,493 | -0.01(-0.83%) |
Jan 08, 2024 | 1.130 | 1.250 | 1.116 | 1.210 | 15,011 | +0.06(+5.24%) |
Jan 05, 2024 | 1.200 | 1.220 | 1.130 | 1.150 | 10,516 | +0.02(+1.73%) |
Jan 04, 2024 | 1.280 | 1.295 | 1.090 | 1.130 | 41,079 | -0.15(-11.71%) |
Jan 03, 2024 | 1.310 | 1.378 | 1.113 | 1.280 | 27,332 | +0.06(+4.91%) |
Jan 02, 2024 | 1.090 | 1.250 | 1.090 | 1.220 | 15,245 | +0.12(+10.42%) |
Dec 29, 2023 | 1.200 | 1.200 | 1.070 | 1.105 | 43,535 | -0.15(-11.60%) |
Dec 28, 2023 | 1.200 | 1.250 | 1.200 | 1.250 | 28,857 | +0.03(+2.46%) |
Dec 27, 2023 | 1.280 | 1.310 | 1.200 | 1.220 | 25,516 | -0.08(-6.15%) |
Dec 26, 2023 | 1.200 | 1.500 | 1.200 | 1.300 | 76,324 | +0.10(+8.31%) |
Dec 22, 2023 | 1.275 | 1.320 | 1.200 | 1.200 | 9,691 | -0.09(-7.31%) |
Dec 21, 2023 | 1.282 | 1.442 | 1.240 | 1.295 | 31,263 | +0.04(+3.60%) |
Dec 20, 2023 | 1.050 | 1.450 | 1.050 | 1.250 | 92,174 | +0.15(+13.64%) |
Dec 19, 2023 | 1.100 | 1.100 | 1.030 | 1.100 | 7,792 | +0.00(+0.04%) |
Dec 18, 2023 | 1.060 | 1.100 | 0.9903 | 1.100 | 38,124 | +0.11(+11.07%) |
Dec 15, 2023 | 1.000 | 1.100 | 0.9800 | 0.9900 | 40,223 | -0.01(-1.00%) |
Dec 14, 2023 | 0.9800 | 1.050 | 0.9600 | 1.000 | 64,393 | +0.08(+8.67%) |
Dec 13, 2023 | 1.031 | 1.060 | 0.9202 | 0.9202 | 52,775 | -0.13(-12.36%) |
Dec 12, 2023 | 1.160 | 1.180 | 1.030 | 1.050 | 18,927 | -0.13(-11.02%) |
Dec 11, 2023 | 1.240 | 1.240 | 1.121 | 1.180 | 32,525 | +0.01(+0.85%) |
Dec 08, 2023 | 1.190 | 1.230 | 1.170 | 1.170 | 18,716 | -0.00(-0.13%) |
Dec 07, 2023 | 1.190 | 1.250 | 1.160 | 1.171 | 39,813 | -0.02(-1.55%) |
Dec 06, 2023 | 1.243 | 1.250 | 1.166 | 1.190 | 8,813 | -0.04(-3.26%) |
Dec 05, 2023 | 1.190 | 1.280 | 1.150 | 1.230 | 21,126 | +0.04(+3.36%) |
Dec 04, 2023 | 1.330 | 1.330 | 1.140 | 1.190 | 54,534 | -0.14(-10.53%) |