Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1.260 | 1.320 | 1.210 | 1.210 | 27,777,944 | -0.06(-4.72%) |
Jan 30, 2024 | 1.350 | 1.360 | 1.270 | 1.270 | 19,588,742 | -0.08(-5.93%) |
Jan 29, 2024 | 1.300 | 1.370 | 1.260 | 1.350 | 19,983,498 | +0.06(+4.65%) |
Jan 26, 2024 | 1.260 | 1.330 | 1.250 | 1.290 | 14,967,889 | +0.03(+2.38%) |
Jan 25, 2024 | 1.250 | 1.274 | 1.220 | 1.260 | 19,058,592 | +0.02(+1.61%) |
Jan 24, 2024 | 1.300 | 1.310 | 1.240 | 1.240 | 17,997,094 | -0.03(-2.36%) |
Jan 23, 2024 | 1.260 | 1.300 | 1.210 | 1.270 | 18,268,216 | +0.04(+3.25%) |
Jan 22, 2024 | 1.220 | 1.350 | 1.220 | 1.230 | 22,013,272 | +0.02(+1.65%) |
Jan 19, 2024 | 1.220 | 1.240 | 1.150 | 1.210 | 20,512,848 | +0.03(+2.54%) |
Jan 18, 2024 | 1.200 | 1.230 | 1.150 | 1.180 | 26,062,824 | +0.03(+2.61%) |
Jan 17, 2024 | 1.210 | 1.210 | 1.120 | 1.150 | 32,703,776 | -0.07(-5.74%) |
Jan 16, 2024 | 1.310 | 1.310 | 1.210 | 1.220 | 30,993,854 | -0.08(-6.15%) |
Jan 12, 2024 | 1.360 | 1.400 | 1.300 | 1.300 | 23,778,698 | -0.04(-2.99%) |
Jan 11, 2024 | 1.390 | 1.400 | 1.305 | 1.340 | 28,418,996 | -0.07(-4.96%) |
Jan 10, 2024 | 1.530 | 1.530 | 1.385 | 1.410 | 30,191,040 | -0.10(-6.62%) |
Jan 09, 2024 | 1.540 | 1.570 | 1.490 | 1.510 | 19,376,448 | -0.05(-3.21%) |
Jan 08, 2024 | 1.530 | 1.590 | 1.510 | 1.560 | 18,261,004 | +0.03(+1.96%) |
Jan 05, 2024 | 1.530 | 1.590 | 1.490 | 1.530 | 20,560,232 | -0.03(-1.92%) |
Jan 04, 2024 | 1.550 | 1.590 | 1.500 | 1.560 | 19,211,312 | +0.02(+1.30%) |
Jan 03, 2024 | 1.650 | 1.650 | 1.510 | 1.540 | 27,842,898 | -0.13(-7.78%) |
Jan 02, 2024 | 1.660 | 1.720 | 1.620 | 1.670 | 18,199,732 | -0.02(-1.18%) |
Dec 29, 2023 | 1.770 | 1.800 | 1.650 | 1.690 | 18,300,680 | -0.08(-4.52%) |
Dec 28, 2023 | 1.730 | 1.790 | 1.710 | 1.770 | 17,021,404 | +0.00(+0.00%) |
Dec 27, 2023 | 1.830 | 1.850 | 1.750 | 1.770 | 13,988,759 | -0.02(-1.12%) |
Dec 26, 2023 | 1.760 | 1.830 | 1.740 | 1.790 | 12,646,123 | +0.04(+2.29%) |
Dec 22, 2023 | 1.780 | 1.830 | 1.730 | 1.750 | 12,721,380 | -0.01(-0.57%) |
Dec 21, 2023 | 1.760 | 1.790 | 1.690 | 1.760 | 20,844,732 | +0.06(+3.53%) |
Dec 20, 2023 | 1.800 | 1.880 | 1.690 | 1.700 | 31,268,694 | -0.09(-5.03%) |
Dec 19, 2023 | 1.620 | 1.810 | 1.610 | 1.790 | 32,164,048 | +0.21(+13.29%) |
Dec 18, 2023 | 1.610 | 1.620 | 1.550 | 1.580 | 16,193,927 | -0.03(-1.86%) |
Dec 15, 2023 | 1.660 | 1.690 | 1.560 | 1.610 | 30,220,152 | +0.00(+0.00%) |
Dec 14, 2023 | 1.480 | 1.730 | 1.475 | 1.610 | 51,932,104 | +0.17(+11.81%) |
Dec 13, 2023 | 1.330 | 1.450 | 1.280 | 1.440 | 30,441,436 | +0.11(+8.27%) |
Dec 12, 2023 | 1.330 | 1.370 | 1.300 | 1.330 | 10,814,384 | -0.03(-2.21%) |
Dec 11, 2023 | 1.350 | 1.380 | 1.320 | 1.360 | 13,177,629 | +0.00(+0.00%) |
Dec 08, 2023 | 1.300 | 1.370 | 1.280 | 1.360 | 17,912,792 | +0.03(+2.26%) |
Dec 07, 2023 | 1.310 | 1.340 | 1.280 | 1.330 | 12,510,994 | +0.03(+2.31%) |
Dec 06, 2023 | 1.350 | 1.360 | 1.280 | 1.300 | 18,678,370 | +0.00(+0.00%) |
Dec 05, 2023 | 1.380 | 1.390 | 1.281 | 1.300 | 24,156,428 | -0.10(-7.14%) |
Dec 04, 2023 | 1.380 | 1.440 | 1.350 | 1.400 | 22,842,362 | -0.03(-2.10%) |
Dec 01, 2023 | 1.290 | 1.430 | 1.280 | 1.430 | 26,412,420 | +0.14(+10.85%) |
Nov 30, 2023 | 1.420 | 1.420 | 1.290 | 1.290 | 27,535,548 | -0.10(-7.19%) |
Nov 29, 2023 | 1.460 | 1.550 | 1.390 | 1.390 | 20,793,386 | -0.05(-3.47%) |
Nov 28, 2023 | 1.370 | 1.460 | 1.350 | 1.440 | 18,315,054 | +0.05(+3.60%) |
Nov 27, 2023 | 1.440 | 1.460 | 1.380 | 1.390 | 13,702,125 | -0.07(-4.79%) |
Nov 24, 2023 | 1.390 | 1.460 | 1.370 | 1.460 | 6,038,161 | +0.08(+5.80%) |
Nov 22, 2023 | 1.450 | 1.480 | 1.360 | 1.380 | 11,553,349 | -0.05(-3.50%) |
Nov 21, 2023 | 1.510 | 1.520 | 1.420 | 1.430 | 11,388,217 | -0.10(-6.54%) |
Nov 20, 2023 | 1.510 | 1.580 | 1.480 | 1.530 | 14,838,784 | +0.01(+0.66%) |
Nov 17, 2023 | 1.480 | 1.520 | 1.430 | 1.520 | 12,309,814 | +0.06(+4.11%) |
Nov 16, 2023 | 1.520 | 1.520 | 1.400 | 1.460 | 14,224,446 | -0.10(-6.41%) |
Nov 15, 2023 | 1.450 | 1.590 | 1.440 | 1.560 | 26,368,828 | +0.12(+8.33%) |
Nov 14, 2023 | 1.350 | 1.450 | 1.350 | 1.440 | 32,204,926 | +0.16(+12.50%) |
Nov 13, 2023 | 1.350 | 1.360 | 1.222 | 1.280 | 26,053,010 | +0.00(+0.00%) |
Nov 10, 2023 | 1.280 | 1.290 | 1.250 | 1.280 | 20,142,076 | +0.02(+1.59%) |
Nov 09, 2023 | 1.390 | 1.400 | 1.260 | 1.260 | 36,213,876 | -0.23(-15.44%) |
Nov 08, 2023 | 1.560 | 1.580 | 1.480 | 1.490 | 24,571,692 | -0.05(-3.25%) |
Nov 07, 2023 | 1.500 | 1.630 | 1.500 | 1.540 | 19,723,776 | +0.02(+1.32%) |
Nov 06, 2023 | 1.660 | 1.670 | 1.490 | 1.520 | 21,212,528 | -0.12(-7.32%) |
Nov 03, 2023 | 1.580 | 1.700 | 1.570 | 1.640 | 25,745,060 | +0.10(+6.49%) |
Nov 02, 2023 | 1.410 | 1.580 | 1.390 | 1.540 | 27,006,848 | +0.18(+13.24%) |