Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.200 | 1.200 | 1.100 | 1.120 | 16,841 | -0.06(-5.08%) |
Feb 28, 2024 | 1.060 | 1.230 | 1.060 | 1.180 | 178,023 | +0.10(+9.26%) |
Feb 27, 2024 | 1.090 | 1.090 | 1.050 | 1.080 | 38,600 | -0.03(-2.70%) |
Feb 26, 2024 | 1.090 | 1.110 | 1.030 | 1.110 | 74,235 | +0.01(+0.91%) |
Feb 23, 2024 | 1.060 | 1.100 | 1.060 | 1.100 | 13,700 | +0.01(+0.92%) |
Feb 22, 2024 | 1.100 | 1.110 | 1.070 | 1.090 | 43,340 | +0.04(+3.81%) |
Feb 21, 2024 | 1.130 | 1.130 | 1.040 | 1.050 | 132,816 | -0.10(-8.70%) |
Feb 20, 2024 | 1.100 | 1.170 | 1.100 | 1.150 | 40,300 | +0.04(+3.60%) |
Feb 16, 2024 | 1.110 | 0 | +0.00(+0.00%) | |||
Feb 15, 2024 | 1.130 | 1.140 | 1.080 | 1.110 | 102,713 | -0.04(-3.48%) |
Feb 14, 2024 | 1.200 | 1.200 | 1.140 | 1.150 | 31,760 | -0.05(-4.17%) |
Feb 13, 2024 | 1.200 | 1.230 | 1.170 | 1.200 | 12,469 | -0.05(-4.00%) |
Feb 12, 2024 | 1.200 | 1.300 | 1.190 | 1.250 | 22,100 | +0.01(+0.81%) |
Feb 09, 2024 | 1.250 | 1.290 | 1.180 | 1.240 | 27,554 | -0.02(-1.59%) |
Feb 08, 2024 | 1.240 | 1.350 | 1.210 | 1.260 | 54,920 | +0.05(+4.13%) |
Feb 07, 2024 | 1.330 | 1.340 | 1.210 | 1.210 | 65,427 | -0.14(-10.37%) |
Feb 06, 2024 | 1.380 | 1.380 | 1.330 | 1.350 | 11,375 | -0.05(-3.57%) |
Feb 05, 2024 | 1.340 | 1.400 | 1.270 | 1.400 | 64,385 | +0.09(+6.87%) |
Feb 02, 2024 | 1.370 | 1.390 | 1.300 | 1.310 | 45,200 | -0.04(-2.96%) |
Feb 01, 2024 | 1.330 | 1.410 | 1.330 | 1.350 | 67,827 | +0.02(+1.50%) |
Jan 31, 2024 | 1.280 | 1.370 | 1.280 | 1.330 | 143,450 | +0.06(+4.72%) |
Jan 30, 2024 | 1.280 | 1.290 | 1.250 | 1.270 | 16,949 | -0.03(-2.31%) |
Jan 29, 2024 | 1.180 | 1.350 | 1.180 | 1.300 | 88,572 | +0.05(+4.00%) |
Jan 26, 2024 | 1.240 | 1.250 | 1.240 | 1.250 | 842 | +0.03(+2.46%) |
Jan 25, 2024 | 1.290 | 1.350 | 1.200 | 1.220 | 234,815 | -0.12(-8.96%) |
Jan 24, 2024 | 1.270 | 1.340 | 1.270 | 1.340 | 35,988 | +0.05(+3.88%) |
Jan 23, 2024 | 1.270 | 1.310 | 1.270 | 1.290 | 36,538 | +0.01(+0.78%) |
Jan 22, 2024 | 1.270 | 1.280 | 1.220 | 1.280 | 32,336 | +0.01(+0.79%) |
Jan 19, 2024 | 1.210 | 1.290 | 1.150 | 1.270 | 49,800 | +0.05(+4.10%) |
Jan 18, 2024 | 1.200 | 1.290 | 1.200 | 1.220 | 37,800 | +0.04(+3.39%) |
Jan 17, 2024 | 1.270 | 1.290 | 1.180 | 1.180 | 44,361 | -0.12(-9.23%) |
Jan 16, 2024 | 1.300 | 1.300 | 1.250 | 1.300 | 29,115 | +0.03(+2.36%) |
Jan 15, 2024 | 1.310 | 1.310 | 1.270 | 1.270 | 2,410 | -0.02(-1.55%) |
Jan 12, 2024 | 1.260 | 1.290 | 1.250 | 1.290 | 7,749 | -0.01(-0.77%) |
Jan 11, 2024 | 1.250 | 1.320 | 1.250 | 1.300 | 51,302 | +0.00(+0.00%) |
Jan 10, 2024 | 1.220 | 1.300 | 1.220 | 1.300 | 21,760 | +0.05(+4.00%) |
Jan 09, 2024 | 1.220 | 1.250 | 1.220 | 1.250 | 1,100 | +0.03(+2.46%) |
Jan 08, 2024 | 1.180 | 1.280 | 1.180 | 1.220 | 56,200 | +0.02(+1.67%) |
Jan 05, 2024 | 1.250 | 1.250 | 1.190 | 1.200 | 4,630 | -0.05(-4.00%) |
Jan 04, 2024 | 1.180 | 1.250 | 1.180 | 1.250 | 71,317 | +0.05(+4.17%) |
Jan 03, 2024 | 1.100 | 1.230 | 1.100 | 1.200 | 668,087 | +0.08(+7.14%) |
Jan 02, 2024 | 1.120 | 1.130 | 1.070 | 1.120 | 25,993 | +0.03(+2.75%) |
Dec 29, 2023 | 1.090 | 0 | +0.06(+5.83%) | |||
Dec 28, 2023 | 1.020 | 1.050 | 0.9800 | 1.030 | 295,364 | +0.00(+0.00%) |
Dec 27, 2023 | 1.060 | 1.110 | 1.020 | 1.030 | 374,619 | -0.05(-4.63%) |
Dec 22, 2023 | 1.080 | 0 | +0.00(+0.00%) | |||
Dec 21, 2023 | 1.090 | 1.100 | 1.070 | 1.080 | 61,086 | +0.00(+0.00%) |
Dec 20, 2023 | 1.100 | 1.120 | 1.080 | 1.080 | 108,486 | -0.04(-3.57%) |
Dec 19, 2023 | 1.120 | 1.130 | 1.100 | 1.120 | 19,074 | +0.01(+0.90%) |
Dec 18, 2023 | 1.160 | 1.170 | 1.100 | 1.110 | 32,000 | -0.07(-5.93%) |
Dec 15, 2023 | 1.130 | 1.190 | 1.130 | 1.180 | 66,109 | +0.01(+0.85%) |
Dec 14, 2023 | 1.140 | 1.200 | 1.110 | 1.170 | 51,620 | +0.02(+1.74%) |
Dec 13, 2023 | 1.100 | 1.150 | 1.090 | 1.150 | 38,312 | +0.06(+5.50%) |
Dec 12, 2023 | 1.140 | 1.150 | 1.050 | 1.090 | 67,829 | -0.06(-5.22%) |
Dec 11, 2023 | 1.150 | 1.150 | 1.120 | 1.150 | 22,110 | +0.00(+0.00%) |
Dec 08, 2023 | 1.150 | 1.220 | 1.110 | 1.150 | 28,536 | -0.02(-1.71%) |
Dec 07, 2023 | 1.140 | 1.220 | 1.070 | 1.170 | 47,596 | +0.04(+3.54%) |
Dec 06, 2023 | 1.150 | 1.180 | 1.100 | 1.130 | 66,687 | -0.07(-5.83%) |
Dec 05, 2023 | 1.190 | 1.200 | 1.120 | 1.200 | 120,706 | -0.01(-0.83%) |
Dec 04, 2023 | 1.130 | 1.330 | 1.130 | 1.210 | 153,675 | +0.07(+6.14%) |