Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.110 | 1.140 | 1.100 | 1.120 | 995,655 | +0.00(+0.00%) |
Feb 28, 2024 | 1.140 | 1.180 | 1.070 | 1.120 | 1,594,913 | -0.07(-5.88%) |
Feb 27, 2024 | 1.190 | 1.220 | 1.170 | 1.190 | 932,474 | +0.02(+1.71%) |
Feb 26, 2024 | 1.110 | 1.190 | 1.110 | 1.170 | 670,268 | +0.06(+5.41%) |
Feb 23, 2024 | 1.120 | 1.150 | 1.100 | 1.110 | 916,051 | -0.02(-1.77%) |
Feb 22, 2024 | 1.140 | 1.140 | 1.110 | 1.130 | 1,100,913 | +0.02(+1.80%) |
Feb 21, 2024 | 1.160 | 1.160 | 1.090 | 1.110 | 945,713 | -0.06(-5.13%) |
Feb 20, 2024 | 1.220 | 1.250 | 1.160 | 1.170 | 2,133,522 | -0.06(-4.88%) |
Feb 16, 2024 | 1.340 | 1.340 | 1.220 | 1.230 | 1,663,191 | -0.10(-7.52%) |
Feb 15, 2024 | 1.200 | 1.330 | 1.195 | 1.330 | 1,474,556 | +0.15(+12.71%) |
Feb 14, 2024 | 1.100 | 1.225 | 1.100 | 1.180 | 2,570,083 | +0.09(+8.26%) |
Feb 13, 2024 | 1.090 | 1.117 | 1.060 | 1.090 | 2,249,053 | -0.05(-4.39%) |
Feb 12, 2024 | 1.150 | 1.235 | 1.140 | 1.140 | 1,627,252 | +0.03(+2.70%) |
Feb 09, 2024 | 1.080 | 1.160 | 1.075 | 1.110 | 1,203,085 | +0.02(+1.83%) |
Feb 08, 2024 | 1.060 | 1.180 | 1.055 | 1.090 | 1,267,261 | +0.04(+3.81%) |
Feb 07, 2024 | 1.080 | 1.095 | 1.040 | 1.050 | 785,515 | -0.03(-2.78%) |
Feb 06, 2024 | 1.000 | 1.090 | 1.000 | 1.080 | 958,856 | +0.06(+5.88%) |
Feb 05, 2024 | 1.030 | 1.040 | 1.000 | 1.020 | 885,600 | -0.01(-0.97%) |
Feb 02, 2024 | 1.040 | 1.070 | 1.020 | 1.030 | 923,775 | -0.02(-1.90%) |
Feb 01, 2024 | 1.010 | 1.090 | 1.010 | 1.050 | 1,226,124 | +0.04(+3.96%) |
Jan 31, 2024 | 1.040 | 1.090 | 1.010 | 1.010 | 889,707 | -0.02(-1.94%) |
Jan 30, 2024 | 1.050 | 1.080 | 1.020 | 1.030 | 588,755 | -0.05(-4.63%) |
Jan 29, 2024 | 1.040 | 1.090 | 1.015 | 1.080 | 773,148 | +0.04(+3.85%) |
Jan 26, 2024 | 1.080 | 1.080 | 1.030 | 1.040 | 654,954 | +0.02(+1.96%) |
Jan 25, 2024 | 1.070 | 1.070 | 1.000 | 1.020 | 980,331 | +0.00(+0.00%) |
Jan 24, 2024 | 1.100 | 1.115 | 1.010 | 1.020 | 780,817 | -0.05(-4.67%) |
Jan 23, 2024 | 1.120 | 1.120 | 1.060 | 1.070 | 670,987 | -0.03(-2.73%) |
Jan 22, 2024 | 1.080 | 1.150 | 1.080 | 1.100 | 1,001,048 | +0.02(+1.85%) |
Jan 19, 2024 | 1.120 | 1.120 | 1.044 | 1.080 | 1,383,051 | -0.01(-0.92%) |
Jan 18, 2024 | 1.120 | 1.135 | 1.080 | 1.090 | 973,501 | -0.05(-4.39%) |
Jan 17, 2024 | 1.150 | 1.185 | 1.130 | 1.140 | 797,510 | -0.05(-4.20%) |
Jan 16, 2024 | 1.220 | 1.235 | 1.170 | 1.190 | 693,871 | -0.06(-4.80%) |
Jan 12, 2024 | 1.310 | 1.315 | 1.230 | 1.250 | 905,604 | -0.01(-0.79%) |
Jan 11, 2024 | 1.270 | 1.290 | 1.220 | 1.260 | 700,544 | +0.00(+0.00%) |
Jan 10, 2024 | 1.200 | 1.300 | 1.180 | 1.260 | 834,972 | +0.01(+0.80%) |
Jan 09, 2024 | 1.300 | 1.330 | 1.240 | 1.250 | 1,008,162 | -0.07(-5.30%) |
Jan 08, 2024 | 1.280 | 1.340 | 1.230 | 1.320 | 1,397,451 | +0.04(+3.13%) |
Jan 05, 2024 | 1.330 | 1.330 | 1.280 | 1.280 | 516,382 | -0.04(-3.03%) |
Jan 04, 2024 | 1.340 | 1.350 | 1.270 | 1.320 | 828,302 | -0.10(-7.04%) |
Jan 03, 2024 | 1.350 | 1.460 | 1.330 | 1.420 | 1,225,648 | +0.05(+3.65%) |
Jan 02, 2024 | 1.410 | 1.440 | 1.290 | 1.370 | 1,571,744 | -0.07(-4.86%) |
Dec 29, 2023 | 1.640 | 1.645 | 1.440 | 1.440 | 1,597,469 | -0.20(-12.20%) |
Dec 28, 2023 | 1.700 | 1.730 | 1.620 | 1.640 | 1,346,507 | -0.06(-3.53%) |
Dec 27, 2023 | 1.700 | 1.710 | 1.650 | 1.700 | 831,654 | +0.00(+0.00%) |
Dec 26, 2023 | 1.710 | 1.710 | 1.650 | 1.700 | 785,047 | +0.00(+0.00%) |
Dec 22, 2023 | 1.710 | 1.710 | 1.650 | 1.700 | 822,970 | +0.00(+0.00%) |
Dec 21, 2023 | 1.640 | 1.715 | 1.620 | 1.700 | 1,121,689 | +0.09(+5.59%) |
Dec 20, 2023 | 1.600 | 1.705 | 1.550 | 1.610 | 1,269,274 | +0.03(+1.90%) |
Dec 19, 2023 | 1.560 | 1.600 | 1.550 | 1.580 | 1,028,029 | +0.03(+1.94%) |
Dec 18, 2023 | 1.530 | 1.590 | 1.510 | 1.550 | 921,794 | +0.00(+0.00%) |
Dec 15, 2023 | 1.630 | 1.690 | 1.495 | 1.550 | 2,924,201 | -0.04(-2.52%) |
Dec 14, 2023 | 1.420 | 1.620 | 1.420 | 1.590 | 1,622,012 | +0.21(+15.22%) |
Dec 13, 2023 | 1.300 | 1.400 | 1.280 | 1.380 | 2,065,714 | +0.07(+5.34%) |
Dec 12, 2023 | 1.270 | 1.310 | 1.240 | 1.310 | 723,644 | +0.04(+3.15%) |
Dec 11, 2023 | 1.310 | 1.325 | 1.250 | 1.270 | 1,089,296 | -0.02(-1.55%) |
Dec 08, 2023 | 1.310 | 1.340 | 1.280 | 1.290 | 774,942 | -0.03(-2.27%) |
Dec 07, 2023 | 1.310 | 1.330 | 1.285 | 1.320 | 718,114 | +0.03(+2.33%) |
Dec 06, 2023 | 1.290 | 1.345 | 1.255 | 1.290 | 1,222,259 | +0.00(+0.00%) |
Dec 05, 2023 | 1.370 | 1.370 | 1.290 | 1.290 | 823,202 | -0.06(-4.44%) |
Dec 04, 2023 | 1.360 | 1.400 | 1.330 | 1.350 | 573,183 | +0.02(+1.50%) |