Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1.040 | 1.090 | 1.010 | 1.010 | 889,707 | -0.02(-1.94%) |
Jan 30, 2024 | 1.050 | 1.080 | 1.020 | 1.030 | 588,755 | -0.05(-4.63%) |
Jan 29, 2024 | 1.040 | 1.090 | 1.015 | 1.080 | 773,148 | +0.04(+3.85%) |
Jan 26, 2024 | 1.080 | 1.080 | 1.030 | 1.040 | 654,954 | +0.02(+1.96%) |
Jan 25, 2024 | 1.070 | 1.070 | 1.000 | 1.020 | 980,331 | +0.00(+0.00%) |
Jan 24, 2024 | 1.100 | 1.115 | 1.010 | 1.020 | 780,817 | -0.05(-4.67%) |
Jan 23, 2024 | 1.120 | 1.120 | 1.060 | 1.070 | 670,987 | -0.03(-2.73%) |
Jan 22, 2024 | 1.080 | 1.150 | 1.080 | 1.100 | 1,001,048 | +0.02(+1.85%) |
Jan 19, 2024 | 1.120 | 1.120 | 1.044 | 1.080 | 1,383,051 | -0.01(-0.92%) |
Jan 18, 2024 | 1.120 | 1.135 | 1.080 | 1.090 | 973,501 | -0.05(-4.39%) |
Jan 17, 2024 | 1.150 | 1.185 | 1.130 | 1.140 | 797,510 | -0.05(-4.20%) |
Jan 16, 2024 | 1.220 | 1.235 | 1.170 | 1.190 | 693,871 | -0.06(-4.80%) |
Jan 12, 2024 | 1.310 | 1.315 | 1.230 | 1.250 | 905,604 | -0.01(-0.79%) |
Jan 11, 2024 | 1.270 | 1.290 | 1.220 | 1.260 | 700,544 | +0.00(+0.00%) |
Jan 10, 2024 | 1.200 | 1.300 | 1.180 | 1.260 | 834,972 | +0.01(+0.80%) |
Jan 09, 2024 | 1.300 | 1.330 | 1.240 | 1.250 | 1,008,162 | -0.07(-5.30%) |
Jan 08, 2024 | 1.280 | 1.340 | 1.230 | 1.320 | 1,397,451 | +0.04(+3.13%) |
Jan 05, 2024 | 1.330 | 1.330 | 1.280 | 1.280 | 516,382 | -0.04(-3.03%) |
Jan 04, 2024 | 1.340 | 1.350 | 1.270 | 1.320 | 828,302 | -0.10(-7.04%) |
Jan 03, 2024 | 1.350 | 1.460 | 1.330 | 1.420 | 1,225,648 | +0.05(+3.65%) |
Jan 02, 2024 | 1.410 | 1.440 | 1.290 | 1.370 | 1,571,744 | -0.07(-4.86%) |
Dec 29, 2023 | 1.640 | 1.645 | 1.440 | 1.440 | 1,597,469 | -0.20(-12.20%) |
Dec 28, 2023 | 1.700 | 1.730 | 1.620 | 1.640 | 1,346,507 | -0.06(-3.53%) |
Dec 27, 2023 | 1.700 | 1.710 | 1.650 | 1.700 | 831,654 | +0.00(+0.00%) |
Dec 26, 2023 | 1.710 | 1.710 | 1.650 | 1.700 | 785,047 | +0.00(+0.00%) |
Dec 22, 2023 | 1.710 | 1.710 | 1.650 | 1.700 | 822,970 | +0.00(+0.00%) |
Dec 21, 2023 | 1.640 | 1.715 | 1.620 | 1.700 | 1,121,689 | +0.09(+5.59%) |
Dec 20, 2023 | 1.600 | 1.705 | 1.550 | 1.610 | 1,269,274 | +0.03(+1.90%) |
Dec 19, 2023 | 1.560 | 1.600 | 1.550 | 1.580 | 1,028,029 | +0.03(+1.94%) |
Dec 18, 2023 | 1.530 | 1.590 | 1.510 | 1.550 | 921,794 | +0.00(+0.00%) |
Dec 15, 2023 | 1.630 | 1.690 | 1.495 | 1.550 | 2,924,201 | -0.04(-2.52%) |
Dec 14, 2023 | 1.420 | 1.620 | 1.420 | 1.590 | 1,622,012 | +0.21(+15.22%) |
Dec 13, 2023 | 1.300 | 1.400 | 1.280 | 1.380 | 2,065,714 | +0.07(+5.34%) |
Dec 12, 2023 | 1.270 | 1.310 | 1.240 | 1.310 | 723,644 | +0.04(+3.15%) |
Dec 11, 2023 | 1.310 | 1.325 | 1.250 | 1.270 | 1,089,296 | -0.02(-1.55%) |
Dec 08, 2023 | 1.310 | 1.340 | 1.280 | 1.290 | 774,942 | -0.03(-2.27%) |
Dec 07, 2023 | 1.310 | 1.330 | 1.285 | 1.320 | 718,114 | +0.03(+2.33%) |
Dec 06, 2023 | 1.290 | 1.345 | 1.255 | 1.290 | 1,222,259 | +0.00(+0.00%) |
Dec 05, 2023 | 1.370 | 1.370 | 1.290 | 1.290 | 823,202 | -0.06(-4.44%) |
Dec 04, 2023 | 1.360 | 1.400 | 1.330 | 1.350 | 573,183 | +0.02(+1.50%) |
Dec 01, 2023 | 1.300 | 1.350 | 1.250 | 1.330 | 1,462,031 | +0.03(+2.31%) |
Nov 30, 2023 | 1.300 | 1.300 | 1.270 | 1.300 | 860,944 | +0.01(+0.78%) |
Nov 29, 2023 | 1.280 | 1.305 | 1.270 | 1.290 | 889,908 | +0.04(+3.20%) |
Nov 28, 2023 | 1.330 | 1.330 | 1.250 | 1.250 | 1,448,558 | -0.07(-5.30%) |
Nov 27, 2023 | 1.310 | 1.360 | 1.280 | 1.320 | 1,083,295 | +0.02(+1.54%) |
Nov 24, 2023 | 1.280 | 1.320 | 1.280 | 1.300 | 587,800 | +0.01(+0.78%) |
Nov 22, 2023 | 1.260 | 1.310 | 1.250 | 1.290 | 1,396,051 | +0.04(+3.20%) |
Nov 21, 2023 | 1.270 | 1.270 | 1.210 | 1.250 | 637,582 | -0.03(-2.34%) |
Nov 20, 2023 | 1.310 | 1.320 | 1.270 | 1.280 | 752,965 | -0.03(-2.29%) |
Nov 17, 2023 | 1.290 | 1.340 | 1.245 | 1.310 | 1,822,782 | +0.02(+1.55%) |
Nov 16, 2023 | 1.360 | 1.370 | 1.270 | 1.290 | 1,119,162 | -0.07(-5.15%) |
Nov 15, 2023 | 1.410 | 1.425 | 1.350 | 1.360 | 1,000,206 | -0.05(-3.55%) |
Nov 14, 2023 | 1.360 | 1.450 | 1.345 | 1.410 | 1,968,104 | +0.13(+10.16%) |
Nov 13, 2023 | 1.370 | 1.370 | 1.280 | 1.280 | 862,557 | -0.11(-7.91%) |
Nov 10, 2023 | 1.400 | 1.410 | 1.340 | 1.390 | 858,128 | -0.01(-0.71%) |
Nov 09, 2023 | 1.500 | 1.510 | 1.390 | 1.400 | 651,572 | -0.04(-2.78%) |
Nov 08, 2023 | 1.470 | 1.550 | 1.440 | 1.440 | 770,399 | +0.00(+0.00%) |
Nov 07, 2023 | 1.700 | 1.700 | 1.385 | 1.440 | 1,097,163 | -0.10(-6.49%) |
Nov 06, 2023 | 1.650 | 1.655 | 1.510 | 1.540 | 535,730 | -0.11(-6.67%) |
Nov 03, 2023 | 1.700 | 1.710 | 1.650 | 1.650 | 1,024,711 | +0.00(+0.00%) |
Nov 02, 2023 | 1.640 | 1.710 | 1.600 | 1.650 | 1,074,690 | +0.01(+0.61%) |