Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1.040 | 1.060 | 1.020 | 1.040 | 174,657 | -0.02(-1.89%) |
Jan 30, 2024 | 1.020 | 1.090 | 0.9600 | 1.060 | 201,726 | +0.03(+2.91%) |
Jan 29, 2024 | 0.9400 | 1.030 | 0.9200 | 1.030 | 418,319 | +0.11(+12.07%) |
Jan 26, 2024 | 0.8902 | 0.9700 | 0.8902 | 0.9191 | 155,394 | -0.02(-2.48%) |
Jan 25, 2024 | 0.9400 | 0.9564 | 0.8950 | 0.9425 | 303,724 | +0.03(+3.57%) |
Jan 24, 2024 | 0.9500 | 1.030 | 0.9000 | 0.9100 | 393,294 | -0.02(-2.15%) |
Jan 23, 2024 | 1.240 | 1.240 | 0.9026 | 0.9300 | 1,338,402 | -0.28(-23.14%) |
Jan 22, 2024 | 1.230 | 1.260 | 1.200 | 1.210 | 196,195 | -0.04(-3.20%) |
Jan 19, 2024 | 1.280 | 1.280 | 1.230 | 1.250 | 260,283 | +0.01(+0.81%) |
Jan 18, 2024 | 1.250 | 1.260 | 1.240 | 1.240 | 91,040 | -0.03(-2.36%) |
Jan 17, 2024 | 1.230 | 1.280 | 1.220 | 1.270 | 122,692 | +0.01(+0.79%) |
Jan 16, 2024 | 1.250 | 1.280 | 1.220 | 1.260 | 129,821 | +0.01(+0.80%) |
Jan 12, 2024 | 1.240 | 1.290 | 1.200 | 1.250 | 219,269 | +0.02(+1.63%) |
Jan 11, 2024 | 1.260 | 1.260 | 1.211 | 1.230 | 172,007 | -0.03(-2.38%) |
Jan 10, 2024 | 1.300 | 1.310 | 1.240 | 1.260 | 94,253 | -0.02(-1.56%) |
Jan 09, 2024 | 1.340 | 1.340 | 1.255 | 1.280 | 182,741 | -0.06(-4.48%) |
Jan 08, 2024 | 1.340 | 1.350 | 1.280 | 1.340 | 237,681 | +0.06(+4.69%) |
Jan 05, 2024 | 1.270 | 1.290 | 1.220 | 1.280 | 212,892 | +0.03(+2.40%) |
Jan 04, 2024 | 1.330 | 1.340 | 1.230 | 1.250 | 430,484 | -0.05(-3.85%) |
Jan 03, 2024 | 1.370 | 1.460 | 1.300 | 1.300 | 434,126 | -0.07(-5.11%) |
Jan 02, 2024 | 1.300 | 1.530 | 1.280 | 1.370 | 1,068,277 | +0.11(+8.73%) |
Dec 29, 2023 | 1.240 | 1.290 | 1.210 | 1.260 | 490,268 | +0.04(+3.70%) |
Dec 28, 2023 | 1.250 | 1.270 | 1.150 | 1.215 | 433,222 | -0.05(-4.33%) |
Dec 27, 2023 | 1.310 | 1.310 | 1.230 | 1.270 | 289,078 | -0.03(-2.31%) |
Dec 26, 2023 | 1.290 | 1.310 | 1.210 | 1.300 | 369,138 | +0.05(+4.00%) |
Dec 22, 2023 | 1.200 | 1.280 | 1.200 | 1.250 | 368,491 | +0.01(+0.81%) |
Dec 21, 2023 | 1.310 | 1.320 | 1.138 | 1.240 | 802,885 | -0.05(-3.88%) |
Dec 20, 2023 | 1.350 | 1.380 | 1.280 | 1.290 | 452,465 | -0.07(-5.15%) |
Dec 19, 2023 | 1.460 | 1.470 | 1.360 | 1.360 | 558,378 | -0.11(-7.48%) |
Dec 18, 2023 | 1.420 | 1.480 | 1.390 | 1.470 | 626,148 | +0.02(+1.38%) |
Dec 15, 2023 | 1.490 | 1.500 | 1.400 | 1.450 | 907,226 | -0.03(-2.03%) |
Dec 14, 2023 | 1.420 | 1.540 | 1.400 | 1.480 | 583,770 | +0.04(+2.78%) |
Dec 13, 2023 | 1.540 | 1.580 | 1.390 | 1.440 | 685,402 | -0.10(-6.49%) |
Dec 12, 2023 | 1.670 | 1.680 | 1.530 | 1.540 | 679,907 | -0.13(-7.78%) |
Dec 11, 2023 | 1.720 | 1.810 | 1.660 | 1.670 | 547,249 | -0.07(-4.02%) |
Dec 08, 2023 | 1.730 | 1.790 | 1.700 | 1.740 | 448,866 | +0.00(+0.00%) |
Dec 07, 2023 | 1.760 | 1.800 | 1.730 | 1.740 | 294,894 | -0.03(-1.69%) |
Dec 06, 2023 | 1.770 | 1.860 | 1.720 | 1.770 | 661,527 | -0.01(-0.56%) |
Dec 05, 2023 | 1.710 | 1.800 | 1.660 | 1.780 | 945,304 | +0.04(+2.30%) |
Dec 04, 2023 | 1.700 | 1.800 | 1.620 | 1.740 | 1,244,945 | +0.06(+3.57%) |
Dec 01, 2023 | 1.740 | 1.790 | 1.630 | 1.680 | 1,314,619 | -0.12(-6.67%) |
Nov 30, 2023 | 1.900 | 1.940 | 1.720 | 1.800 | 2,290,205 | -0.16(-8.16%) |
Nov 29, 2023 | 1.620 | 2.170 | 1.500 | 1.960 | 9,117,690 | -3.03(-60.72%) |
Nov 28, 2023 | 5.210 | 5.520 | 4.950 | 4.990 | 575,017 | -0.25(-4.77%) |
Nov 27, 2023 | 5.240 | 5.620 | 5.130 | 5.240 | 617,488 | +0.25(+5.12%) |
Nov 24, 2023 | 4.990 | 5.654 | 4.900 | 4.985 | 899,423 | +0.12(+2.57%) |
Nov 22, 2023 | 4.400 | 5.820 | 4.360 | 4.860 | 2,242,628 | +0.52(+11.98%) |
Nov 21, 2023 | 4.480 | 4.605 | 4.260 | 4.340 | 372,981 | -0.08(-1.81%) |
Nov 20, 2023 | 4.190 | 4.690 | 4.140 | 4.420 | 619,673 | +0.37(+9.14%) |
Nov 17, 2023 | 3.930 | 4.440 | 3.870 | 4.050 | 674,358 | +0.19(+4.92%) |
Nov 16, 2023 | 3.420 | 4.190 | 3.280 | 3.860 | 1,959,068 | +0.71(+22.54%) |
Nov 15, 2023 | 3.100 | 3.300 | 3.050 | 3.150 | 138,740 | +0.04(+1.29%) |
Nov 14, 2023 | 3.160 | 3.300 | 2.980 | 3.110 | 167,257 | -0.02(-0.64%) |
Nov 13, 2023 | 3.130 | 3.177 | 2.900 | 3.130 | 182,289 | -0.15(-4.57%) |
Nov 10, 2023 | 3.030 | 3.340 | 2.760 | 3.280 | 415,652 | +0.27(+8.97%) |
Nov 09, 2023 | 4.000 | 4.306 | 2.310 | 3.010 | 1,988,513 | -1.25(-29.34%) |
Nov 08, 2023 | 4.480 | 4.550 | 4.170 | 4.260 | 196,973 | -0.19(-4.27%) |
Nov 07, 2023 | 4.080 | 4.620 | 4.010 | 4.450 | 339,952 | +0.38(+9.34%) |
Nov 06, 2023 | 4.090 | 4.120 | 3.920 | 4.070 | 147,077 | -0.03(-0.73%) |
Nov 03, 2023 | 4.450 | 4.450 | 3.880 | 4.100 | 714,942 | -0.38(-8.48%) |
Nov 02, 2023 | 4.550 | 4.620 | 4.190 | 4.480 | 499,899 | -0.12(-2.61%) |