Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1.460 | 1.490 | 1.410 | 1.420 | 58,607 | -0.01(-0.70%) |
Jan 30, 2024 | 1.460 | 1.533 | 1.420 | 1.430 | 111,087 | -0.06(-4.03%) |
Jan 29, 2024 | 1.380 | 1.500 | 1.280 | 1.490 | 103,000 | +0.13(+9.56%) |
Jan 26, 2024 | 1.250 | 1.400 | 1.250 | 1.360 | 88,484 | +0.07(+5.43%) |
Jan 25, 2024 | 1.310 | 1.340 | 1.270 | 1.290 | 118,426 | +0.04(+3.20%) |
Jan 24, 2024 | 1.240 | 1.320 | 1.210 | 1.250 | 116,930 | +0.07(+5.93%) |
Jan 23, 2024 | 1.240 | 1.240 | 1.110 | 1.180 | 73,011 | -0.02(-1.67%) |
Jan 22, 2024 | 1.200 | 1.290 | 1.180 | 1.200 | 130,146 | +0.00(+0.00%) |
Jan 19, 2024 | 1.210 | 1.210 | 1.110 | 1.200 | 250,736 | -0.01(-0.41%) |
Jan 18, 2024 | 1.290 | 1.300 | 1.120 | 1.205 | 140,465 | -0.08(-6.59%) |
Jan 17, 2024 | 1.320 | 1.350 | 1.260 | 1.290 | 151,762 | -0.05(-3.73%) |
Jan 16, 2024 | 1.450 | 1.459 | 1.320 | 1.340 | 154,066 | -0.06(-4.29%) |
Jan 12, 2024 | 1.360 | 1.475 | 1.323 | 1.400 | 169,360 | +0.08(+6.06%) |
Jan 11, 2024 | 1.400 | 1.415 | 1.300 | 1.320 | 285,690 | -0.09(-6.38%) |
Jan 10, 2024 | 1.380 | 1.420 | 1.350 | 1.410 | 104,903 | +0.03(+2.17%) |
Jan 09, 2024 | 1.400 | 1.460 | 1.355 | 1.380 | 157,866 | -0.03(-2.13%) |
Jan 08, 2024 | 1.410 | 1.450 | 1.350 | 1.410 | 145,883 | +0.01(+0.71%) |
Jan 05, 2024 | 1.430 | 1.480 | 1.390 | 1.400 | 150,866 | -0.02(-1.41%) |
Jan 04, 2024 | 1.420 | 1.510 | 1.370 | 1.420 | 202,783 | +0.02(+1.43%) |
Jan 03, 2024 | 1.600 | 1.630 | 1.380 | 1.400 | 429,346 | -0.04(-2.78%) |
Jan 02, 2024 | 1.420 | 1.470 | 1.370 | 1.440 | 239,001 | +0.03(+2.13%) |
Dec 29, 2023 | 1.380 | 1.510 | 1.380 | 1.410 | 198,013 | +0.01(+0.71%) |
Dec 28, 2023 | 1.420 | 1.510 | 1.320 | 1.400 | 1,563,161 | -0.02(-1.41%) |
Dec 27, 2023 | 1.440 | 1.480 | 1.390 | 1.420 | 191,090 | +0.00(+0.00%) |
Dec 26, 2023 | 1.500 | 1.510 | 1.350 | 1.420 | 214,839 | -0.05(-3.40%) |
Dec 22, 2023 | 1.340 | 1.500 | 1.320 | 1.470 | 291,358 | +0.08(+6.14%) |
Dec 21, 2023 | 1.470 | 1.530 | 1.360 | 1.385 | 324,533 | -0.17(-10.65%) |
Dec 20, 2023 | 1.640 | 1.726 | 1.520 | 1.550 | 188,873 | -0.08(-4.91%) |
Dec 19, 2023 | 1.500 | 1.650 | 1.460 | 1.630 | 211,794 | +0.11(+7.59%) |
Dec 18, 2023 | 1.470 | 1.610 | 1.440 | 1.515 | 224,821 | +0.11(+8.21%) |
Dec 15, 2023 | 1.430 | 1.430 | 1.270 | 1.400 | 273,471 | -0.02(-1.41%) |
Dec 14, 2023 | 1.570 | 1.570 | 1.400 | 1.420 | 220,579 | -0.11(-7.19%) |
Dec 13, 2023 | 1.400 | 1.530 | 1.370 | 1.530 | 134,258 | +0.09(+6.25%) |
Dec 12, 2023 | 1.510 | 1.510 | 1.390 | 1.440 | 187,844 | -0.04(-2.70%) |
Dec 11, 2023 | 1.570 | 1.570 | 1.460 | 1.480 | 229,217 | -0.12(-7.50%) |
Dec 08, 2023 | 1.540 | 1.610 | 1.500 | 1.600 | 116,813 | +0.12(+8.11%) |
Dec 07, 2023 | 1.630 | 1.740 | 1.400 | 1.480 | 203,900 | -0.19(-11.38%) |
Dec 06, 2023 | 1.890 | 1.930 | 1.590 | 1.670 | 342,251 | -0.33(-16.50%) |
Dec 05, 2023 | 2.110 | 2.140 | 1.975 | 2.000 | 145,428 | -0.17(-7.83%) |
Dec 04, 2023 | 2.140 | 2.230 | 2.102 | 2.170 | 86,121 | +0.02(+0.93%) |
Dec 01, 2023 | 2.000 | 2.180 | 1.900 | 2.150 | 162,082 | +0.09(+4.37%) |
Nov 30, 2023 | 2.020 | 2.130 | 1.980 | 2.060 | 74,002 | +0.01(+0.49%) |
Nov 29, 2023 | 2.000 | 2.110 | 1.990 | 2.050 | 103,677 | +0.02(+1.23%) |
Nov 28, 2023 | 2.110 | 2.110 | 1.990 | 2.025 | 95,583 | -0.02(-0.74%) |
Nov 27, 2023 | 2.250 | 2.365 | 1.970 | 2.040 | 180,264 | -0.19(-8.52%) |
Nov 24, 2023 | 2.240 | 2.310 | 2.120 | 2.230 | 160,395 | +0.26(+13.20%) |
Nov 22, 2023 | 2.100 | 2.291 | 1.940 | 1.970 | 118,480 | -0.03(-1.50%) |
Nov 21, 2023 | 1.960 | 2.080 | 1.910 | 2.000 | 83,271 | -0.01(-0.50%) |
Nov 20, 2023 | 2.030 | 2.070 | 1.950 | 2.010 | 47,427 | -0.02(-0.99%) |
Nov 17, 2023 | 1.980 | 2.070 | 1.980 | 2.030 | 74,870 | +0.07(+3.57%) |
Nov 16, 2023 | 1.960 | 2.020 | 1.910 | 1.960 | 69,655 | -0.04(-2.00%) |
Nov 15, 2023 | 2.000 | 2.050 | 1.910 | 2.000 | 96,573 | +0.02(+1.01%) |
Nov 14, 2023 | 1.880 | 2.040 | 1.863 | 1.980 | 194,109 | +0.06(+3.39%) |
Nov 13, 2023 | 1.980 | 2.000 | 1.850 | 1.915 | 209,123 | -0.08(-4.25%) |
Nov 10, 2023 | 2.000 | 2.000 | 1.700 | 2.000 | 446,848 | -0.22(-9.91%) |
Nov 09, 2023 | 2.280 | 2.310 | 2.170 | 2.220 | 77,050 | -0.07(-3.06%) |
Nov 08, 2023 | 2.350 | 2.400 | 2.200 | 2.290 | 52,023 | -0.04(-1.72%) |
Nov 07, 2023 | 2.410 | 2.410 | 2.251 | 2.330 | 53,927 | -0.06(-2.51%) |
Nov 06, 2023 | 2.510 | 2.550 | 2.373 | 2.390 | 43,915 | -0.14(-5.53%) |
Nov 03, 2023 | 2.590 | 2.610 | 2.440 | 2.530 | 177,196 | +0.02(+0.80%) |
Nov 02, 2023 | 2.420 | 2.560 | 2.320 | 2.510 | 60,333 | +0.13(+5.46%) |