Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1.072 | 1.090 | 1.060 | 1.070 | 36,790 | -0.01(-0.93%) |
Jan 30, 2024 | 1.050 | 1.110 | 1.050 | 1.080 | 39,247 | +0.00(+0.00%) |
Jan 29, 2024 | 1.080 | 1.100 | 1.050 | 1.080 | 19,285 | -0.01(-0.92%) |
Jan 26, 2024 | 1.080 | 1.100 | 1.070 | 1.090 | 22,509 | -0.01(-0.91%) |
Jan 25, 2024 | 1.120 | 1.120 | 1.070 | 1.100 | 16,394 | +0.02(+1.85%) |
Jan 24, 2024 | 1.070 | 1.120 | 1.046 | 1.080 | 19,047 | +0.00(+0.00%) |
Jan 23, 2024 | 1.100 | 1.130 | 1.060 | 1.080 | 33,880 | -0.01(-0.92%) |
Jan 22, 2024 | 1.150 | 1.150 | 1.070 | 1.090 | 53,535 | +0.03(+2.83%) |
Jan 19, 2024 | 1.020 | 1.070 | 1.020 | 1.060 | 12,648 | +0.04(+3.92%) |
Jan 18, 2024 | 1.056 | 1.056 | 1.010 | 1.020 | 38,623 | +0.00(+0.00%) |
Jan 17, 2024 | 1.050 | 1.090 | 1.000 | 1.020 | 69,913 | -0.06(-5.56%) |
Jan 16, 2024 | 1.100 | 1.130 | 1.060 | 1.080 | 8,714 | -0.02(-2.00%) |
Jan 12, 2024 | 1.110 | 1.120 | 1.100 | 1.102 | 7,381 | -0.03(-2.48%) |
Jan 11, 2024 | 1.130 | 1.154 | 1.110 | 1.130 | 13,528 | +0.00(+0.00%) |
Jan 10, 2024 | 1.120 | 1.170 | 1.110 | 1.130 | 58,631 | +0.02(+1.80%) |
Jan 09, 2024 | 1.100 | 1.150 | 1.100 | 1.110 | 48,918 | +0.00(+0.00%) |
Jan 08, 2024 | 1.080 | 1.140 | 1.050 | 1.110 | 56,972 | +0.03(+2.78%) |
Jan 05, 2024 | 1.130 | 1.145 | 1.070 | 1.080 | 31,245 | -0.07(-6.09%) |
Jan 04, 2024 | 1.140 | 1.170 | 1.140 | 1.150 | 19,016 | -0.02(-1.71%) |
Jan 03, 2024 | 1.110 | 1.170 | 1.110 | 1.170 | 39,312 | +0.05(+4.46%) |
Jan 02, 2024 | 1.130 | 1.170 | 1.110 | 1.120 | 47,927 | +0.00(+0.00%) |
Dec 29, 2023 | 1.180 | 1.180 | 1.090 | 1.120 | 135,571 | +0.02(+2.00%) |
Dec 28, 2023 | 1.110 | 1.110 | 1.070 | 1.098 | 42,101 | -0.00(-0.18%) |
Dec 27, 2023 | 1.110 | 1.118 | 1.050 | 1.100 | 100,076 | +0.04(+3.77%) |
Dec 26, 2023 | 1.060 | 1.082 | 1.020 | 1.060 | 111,556 | +0.01(+0.95%) |
Dec 22, 2023 | 1.050 | 1.070 | 1.040 | 1.050 | 46,648 | -0.02(-2.33%) |
Dec 21, 2023 | 1.080 | 1.080 | 1.030 | 1.075 | 58,099 | +0.03(+3.37%) |
Dec 20, 2023 | 1.030 | 1.119 | 1.020 | 1.040 | 106,760 | +0.00(+0.00%) |
Dec 19, 2023 | 1.070 | 1.085 | 1.040 | 1.040 | 85,269 | -0.04(-3.70%) |
Dec 18, 2023 | 1.150 | 1.160 | 1.060 | 1.080 | 94,414 | -0.06(-5.26%) |
Dec 15, 2023 | 1.160 | 1.160 | 1.110 | 1.140 | 76,557 | +0.01(+0.88%) |
Dec 14, 2023 | 1.170 | 1.189 | 1.110 | 1.130 | 106,661 | -0.02(-1.74%) |
Dec 13, 2023 | 1.220 | 1.250 | 1.100 | 1.150 | 174,399 | -0.15(-11.54%) |
Dec 12, 2023 | 1.160 | 1.300 | 1.060 | 1.300 | 509,714 | +0.10(+8.33%) |
Dec 11, 2023 | 1.170 | 1.200 | 1.095 | 1.200 | 829,783 | +0.05(+4.80%) |
Dec 08, 2023 | 1.260 | 1.610 | 1.120 | 1.145 | 30,527,740 | +0.14(+13.37%) |
Dec 07, 2023 | 1.010 | 1.025 | 0.9802 | 1.010 | 22,886 | -0.01(-0.98%) |
Dec 06, 2023 | 1.040 | 1.070 | 1.010 | 1.020 | 23,785 | -0.01(-0.97%) |
Dec 05, 2023 | 1.050 | 1.080 | 1.030 | 1.030 | 9,710 | -0.01(-0.96%) |
Dec 04, 2023 | 1.080 | 1.080 | 1.030 | 1.040 | 13,460 | -0.03(-2.80%) |
Dec 01, 2023 | 1.030 | 1.100 | 1.030 | 1.070 | 31,440 | +0.03(+3.09%) |
Nov 30, 2023 | 1.030 | 1.050 | 1.020 | 1.038 | 5,335 | -0.00(-0.20%) |
Nov 29, 2023 | 1.050 | 1.050 | 1.030 | 1.040 | 13,305 | +0.02(+1.96%) |
Nov 28, 2023 | 1.020 | 1.036 | 1.020 | 1.020 | 20,551 | +0.01(+0.99%) |
Nov 27, 2023 | 1.080 | 1.084 | 1.010 | 1.010 | 17,012 | -0.05(-4.72%) |
Nov 24, 2023 | 1.090 | 1.090 | 1.040 | 1.060 | 5,042 | +0.00(+0.00%) |
Nov 22, 2023 | 1.040 | 1.090 | 1.030 | 1.060 | 11,787 | +0.02(+1.92%) |
Nov 21, 2023 | 1.055 | 1.055 | 1.040 | 1.040 | 5,379 | -0.00(-0.01%) |
Nov 20, 2023 | 1.070 | 1.070 | 1.030 | 1.040 | 15,089 | -0.03(-2.79%) |
Nov 17, 2023 | 1.076 | 1.076 | 1.050 | 1.070 | 2,260 | +0.02(+1.42%) |
Nov 16, 2023 | 1.090 | 1.090 | 1.049 | 1.055 | 25,535 | +0.00(+0.48%) |
Nov 15, 2023 | 1.060 | 1.070 | 1.010 | 1.050 | 16,689 | -0.02(-1.87%) |
Nov 14, 2023 | 1.090 | 1.100 | 1.061 | 1.070 | 20,637 | -0.02(-1.83%) |
Nov 13, 2023 | 1.080 | 1.090 | 1.070 | 1.090 | 11,827 | -0.02(-1.81%) |
Nov 10, 2023 | 1.060 | 1.120 | 1.035 | 1.110 | 32,752 | +0.10(+9.90%) |
Nov 09, 2023 | 1.020 | 1.030 | 0.9506 | 1.010 | 9,181 | -0.01(-0.98%) |
Nov 08, 2023 | 1.110 | 1.110 | 1.000 | 1.020 | 5,026 | +0.03(+3.03%) |
Nov 07, 2023 | 0.9900 | 1.030 | 0.9601 | 0.9900 | 12,459 | -0.01(-1.00%) |
Nov 06, 2023 | 1.080 | 1.080 | 0.8511 | 1.000 | 42,739 | -0.08(-7.41%) |
Nov 03, 2023 | 1.110 | 1.110 | 1.080 | 1.080 | 9,290 | -0.02(-1.82%) |
Nov 02, 2023 | 1.110 | 1.110 | 1.100 | 1.100 | 2,921 | +0.00(+0.00%) |