Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1.320 | 1.330 | 1.250 | 1.260 | 347,179 | -0.06(-4.55%) |
Jan 30, 2024 | 1.390 | 1.390 | 1.290 | 1.320 | 548,104 | -0.15(-10.20%) |
Jan 29, 2024 | 1.290 | 1.470 | 1.240 | 1.470 | 4,596,406 | +0.20(+15.75%) |
Jan 26, 2024 | 1.270 | 1.290 | 1.230 | 1.270 | 316,018 | -0.01(-0.78%) |
Jan 25, 2024 | 1.320 | 1.320 | 1.240 | 1.280 | 274,267 | -0.02(-1.54%) |
Jan 24, 2024 | 1.220 | 1.310 | 1.180 | 1.300 | 502,750 | +0.08(+6.56%) |
Jan 23, 2024 | 1.180 | 1.230 | 1.150 | 1.220 | 422,865 | +0.03(+2.52%) |
Jan 22, 2024 | 1.170 | 1.190 | 1.160 | 1.190 | 181,995 | -0.01(-0.83%) |
Jan 19, 2024 | 1.210 | 1.210 | 1.170 | 1.200 | 277,908 | +0.00(+0.00%) |
Jan 18, 2024 | 1.170 | 1.200 | 1.140 | 1.200 | 492,518 | +0.03(+2.56%) |
Jan 17, 2024 | 1.190 | 1.200 | 1.160 | 1.170 | 343,218 | -0.05(-4.10%) |
Jan 16, 2024 | 1.260 | 1.260 | 1.200 | 1.220 | 238,813 | -0.04(-3.17%) |
Jan 15, 2024 | 1.270 | 1.280 | 1.250 | 1.260 | 107,429 | -0.01(-0.79%) |
Jan 12, 2024 | 1.250 | 1.300 | 1.240 | 1.270 | 497,150 | +0.04(+3.25%) |
Jan 11, 2024 | 1.250 | 1.260 | 1.200 | 1.230 | 443,620 | +0.01(+0.82%) |
Jan 10, 2024 | 1.260 | 1.270 | 1.220 | 1.220 | 212,096 | -0.04(-3.17%) |
Jan 09, 2024 | 1.260 | 1.280 | 1.240 | 1.260 | 261,289 | +0.01(+0.80%) |
Jan 08, 2024 | 1.270 | 1.300 | 1.240 | 1.250 | 179,300 | -0.05(-3.85%) |
Jan 05, 2024 | 1.220 | 1.310 | 1.220 | 1.300 | 730,084 | +0.07(+5.69%) |
Jan 04, 2024 | 1.270 | 1.280 | 1.220 | 1.230 | 309,475 | -0.04(-3.15%) |
Jan 03, 2024 | 1.310 | 1.320 | 1.250 | 1.270 | 393,640 | -0.06(-4.51%) |
Jan 02, 2024 | 1.320 | 1.400 | 1.320 | 1.330 | 405,793 | -0.02(-1.48%) |
Dec 29, 2023 | 1.350 | 0 | -0.03(-2.17%) | |||
Dec 28, 2023 | 1.460 | 1.490 | 1.380 | 1.380 | 792,171 | -0.08(-5.48%) |
Dec 27, 2023 | 1.410 | 1.470 | 1.330 | 1.460 | 1,240,542 | +0.13(+9.77%) |
Dec 22, 2023 | 1.330 | 0 | +0.08(+6.40%) | |||
Dec 21, 2023 | 1.240 | 1.290 | 1.220 | 1.250 | 380,064 | +0.03(+2.46%) |
Dec 20, 2023 | 1.220 | 1.270 | 1.220 | 1.220 | 419,449 | -0.02(-1.61%) |
Dec 19, 2023 | 1.210 | 1.250 | 1.200 | 1.240 | 213,118 | +0.03(+2.48%) |
Dec 18, 2023 | 1.220 | 1.220 | 1.170 | 1.210 | 211,808 | +0.02(+1.68%) |
Dec 15, 2023 | 1.250 | 1.260 | 1.170 | 1.190 | 1,683,209 | -0.05(-4.03%) |
Dec 14, 2023 | 1.250 | 1.320 | 1.240 | 1.240 | 842,947 | -0.04(-3.13%) |
Dec 13, 2023 | 1.180 | 1.300 | 1.160 | 1.280 | 547,647 | +0.08(+6.67%) |
Dec 12, 2023 | 1.290 | 1.290 | 1.190 | 1.200 | 312,815 | -0.09(-6.98%) |
Dec 11, 2023 | 1.320 | 1.320 | 1.250 | 1.290 | 280,499 | -0.06(-4.44%) |
Dec 08, 2023 | 1.370 | 1.380 | 1.310 | 1.350 | 261,715 | -0.03(-2.17%) |
Dec 07, 2023 | 1.410 | 1.420 | 1.360 | 1.380 | 130,729 | -0.03(-2.13%) |
Dec 06, 2023 | 1.400 | 1.430 | 1.360 | 1.410 | 148,536 | +0.02(+1.44%) |
Dec 05, 2023 | 1.410 | 1.420 | 1.370 | 1.390 | 135,147 | -0.05(-3.47%) |
Dec 04, 2023 | 1.480 | 1.520 | 1.410 | 1.440 | 417,383 | -0.06(-4.00%) |
Dec 01, 2023 | 1.400 | 1.500 | 1.390 | 1.500 | 539,428 | +0.06(+4.17%) |
Nov 30, 2023 | 1.380 | 1.450 | 1.340 | 1.440 | 645,544 | +0.05(+3.60%) |
Nov 29, 2023 | 1.340 | 1.390 | 1.340 | 1.390 | 217,583 | +0.03(+2.21%) |
Nov 28, 2023 | 1.280 | 1.360 | 1.260 | 1.360 | 367,267 | +0.08(+6.25%) |
Nov 27, 2023 | 1.230 | 1.300 | 1.230 | 1.280 | 380,054 | +0.04(+3.23%) |
Nov 24, 2023 | 1.180 | 1.250 | 1.180 | 1.240 | 111,982 | +0.04(+3.33%) |
Nov 23, 2023 | 1.170 | 1.230 | 1.170 | 1.200 | 104,001 | +0.02(+1.69%) |
Nov 22, 2023 | 1.250 | 1.250 | 1.170 | 1.180 | 572,524 | -0.08(-6.35%) |
Nov 21, 2023 | 1.230 | 1.290 | 1.230 | 1.260 | 261,489 | +0.05(+4.13%) |
Nov 20, 2023 | 1.200 | 1.220 | 1.180 | 1.210 | 173,519 | -0.02(-1.63%) |
Nov 17, 2023 | 1.260 | 1.260 | 1.210 | 1.230 | 64,909 | -0.03(-2.38%) |
Nov 16, 2023 | 1.250 | 1.320 | 1.250 | 1.260 | 257,591 | +0.01(+0.80%) |
Nov 15, 2023 | 1.150 | 1.270 | 1.130 | 1.250 | 418,432 | +0.07(+5.93%) |
Nov 14, 2023 | 1.120 | 1.190 | 1.110 | 1.180 | 254,174 | +0.08(+7.27%) |
Nov 13, 2023 | 1.120 | 1.140 | 1.080 | 1.100 | 217,609 | -0.03(-2.65%) |
Nov 10, 2023 | 1.180 | 1.180 | 1.120 | 1.130 | 284,826 | -0.04(-3.42%) |
Nov 09, 2023 | 1.210 | 1.240 | 1.170 | 1.170 | 233,979 | -0.04(-3.31%) |
Nov 08, 2023 | 1.210 | 1.220 | 1.170 | 1.210 | 315,915 | -0.03(-2.42%) |
Nov 07, 2023 | 1.250 | 1.250 | 1.190 | 1.240 | 754,762 | -0.02(-1.59%) |
Nov 06, 2023 | 1.310 | 1.310 | 1.250 | 1.260 | 108,192 | -0.05(-3.82%) |
Nov 03, 2023 | 1.270 | 1.330 | 1.140 | 1.310 | 451,708 | +0.04(+3.15%) |
Nov 02, 2023 | 1.250 | 1.320 | 1.250 | 1.270 | 92,674 | +0.02(+1.60%) |