Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1.250 | 1.460 | 1.250 | 1.350 | 315,949 | +0.00(+0.00%) |
Jan 30, 2024 | 1.400 | 1.400 | 1.320 | 1.350 | 280,041 | -0.05(-3.57%) |
Jan 29, 2024 | 1.470 | 1.480 | 1.351 | 1.400 | 570,964 | -0.09(-6.04%) |
Jan 26, 2024 | 1.490 | 1.528 | 1.430 | 1.490 | 153,644 | -0.01(-0.67%) |
Jan 25, 2024 | 1.510 | 1.530 | 1.490 | 1.500 | 230,204 | -0.01(-0.66%) |
Jan 24, 2024 | 1.560 | 1.560 | 1.490 | 1.510 | 99,603 | -0.03(-1.95%) |
Jan 23, 2024 | 1.550 | 1.590 | 1.520 | 1.540 | 74,914 | +0.02(+1.32%) |
Jan 22, 2024 | 1.550 | 1.580 | 1.515 | 1.520 | 83,412 | -0.02(-1.30%) |
Jan 19, 2024 | 1.500 | 1.550 | 1.470 | 1.540 | 143,949 | +0.04(+2.67%) |
Jan 18, 2024 | 1.590 | 1.590 | 1.490 | 1.500 | 67,365 | -0.07(-4.46%) |
Jan 17, 2024 | 1.490 | 1.580 | 1.461 | 1.570 | 71,940 | +0.09(+6.08%) |
Jan 16, 2024 | 1.550 | 1.570 | 1.450 | 1.480 | 182,618 | -0.09(-5.73%) |
Jan 12, 2024 | 1.600 | 1.640 | 1.530 | 1.570 | 111,899 | +0.00(+0.00%) |
Jan 11, 2024 | 1.630 | 1.650 | 1.550 | 1.570 | 109,132 | -0.09(-5.42%) |
Jan 10, 2024 | 1.680 | 1.710 | 1.620 | 1.660 | 71,912 | -0.02(-1.19%) |
Jan 09, 2024 | 1.700 | 1.730 | 1.600 | 1.680 | 277,456 | -0.04(-2.33%) |
Jan 08, 2024 | 1.780 | 1.820 | 1.700 | 1.720 | 165,805 | -0.09(-4.97%) |
Jan 05, 2024 | 1.790 | 1.830 | 1.742 | 1.810 | 133,061 | +0.02(+1.12%) |
Jan 04, 2024 | 1.760 | 1.850 | 1.730 | 1.790 | 96,078 | +0.01(+0.56%) |
Jan 03, 2024 | 1.850 | 1.850 | 1.720 | 1.780 | 112,100 | -0.06(-3.26%) |
Jan 02, 2024 | 1.740 | 1.860 | 1.740 | 1.840 | 163,542 | +0.07(+3.95%) |
Dec 29, 2023 | 1.750 | 1.820 | 1.670 | 1.770 | 259,392 | +0.04(+2.31%) |
Dec 28, 2023 | 1.880 | 1.920 | 1.720 | 1.730 | 340,578 | -0.15(-7.98%) |
Dec 27, 2023 | 1.960 | 2.040 | 1.850 | 1.880 | 360,736 | +0.03(+1.62%) |
Dec 26, 2023 | 1.700 | 1.890 | 1.700 | 1.850 | 242,467 | +0.15(+8.82%) |
Dec 22, 2023 | 1.680 | 1.760 | 1.670 | 1.700 | 213,728 | +0.03(+1.80%) |
Dec 21, 2023 | 1.660 | 1.720 | 1.580 | 1.670 | 255,559 | +0.02(+1.21%) |
Dec 20, 2023 | 1.520 | 1.720 | 1.520 | 1.650 | 286,539 | +0.11(+7.14%) |
Dec 19, 2023 | 1.490 | 1.550 | 1.480 | 1.540 | 242,058 | +0.05(+3.36%) |
Dec 18, 2023 | 1.500 | 1.570 | 1.470 | 1.490 | 161,452 | +0.02(+1.36%) |
Dec 15, 2023 | 1.480 | 1.500 | 1.450 | 1.470 | 112,260 | -0.01(-0.68%) |
Dec 14, 2023 | 1.560 | 1.600 | 1.480 | 1.480 | 167,924 | -0.03(-1.99%) |
Dec 13, 2023 | 1.490 | 1.530 | 1.380 | 1.510 | 133,839 | +0.06(+4.14%) |
Dec 12, 2023 | 1.520 | 1.550 | 1.420 | 1.450 | 91,112 | -0.05(-3.33%) |
Dec 11, 2023 | 1.660 | 1.680 | 1.480 | 1.500 | 130,370 | -0.16(-9.64%) |
Dec 08, 2023 | 1.640 | 1.686 | 1.570 | 1.660 | 149,570 | +0.02(+1.22%) |
Dec 07, 2023 | 1.690 | 1.740 | 1.570 | 1.640 | 70,714 | -0.05(-2.96%) |
Dec 06, 2023 | 1.700 | 1.735 | 1.610 | 1.690 | 143,367 | +0.01(+0.60%) |
Dec 05, 2023 | 1.670 | 1.770 | 1.650 | 1.680 | 193,757 | +0.02(+1.20%) |
Dec 04, 2023 | 1.750 | 1.770 | 1.610 | 1.660 | 156,807 | -0.11(-6.21%) |
Dec 01, 2023 | 1.630 | 1.770 | 1.600 | 1.770 | 219,108 | +0.16(+9.94%) |
Nov 30, 2023 | 1.550 | 1.690 | 1.550 | 1.610 | 156,409 | +0.06(+3.87%) |
Nov 29, 2023 | 1.660 | 1.690 | 1.500 | 1.550 | 292,119 | -0.02(-1.27%) |
Nov 28, 2023 | 1.490 | 1.656 | 1.410 | 1.570 | 874,266 | +0.20(+14.60%) |
Nov 27, 2023 | 1.350 | 1.450 | 1.310 | 1.370 | 202,391 | +0.03(+2.24%) |
Nov 24, 2023 | 1.320 | 1.350 | 1.310 | 1.340 | 73,370 | +0.04(+3.08%) |
Nov 22, 2023 | 1.310 | 1.328 | 1.280 | 1.300 | 91,037 | +0.00(+0.00%) |
Nov 21, 2023 | 1.320 | 1.379 | 1.280 | 1.300 | 60,277 | -0.03(-2.26%) |
Nov 20, 2023 | 1.320 | 1.330 | 1.280 | 1.330 | 97,704 | +0.06(+4.31%) |
Nov 17, 2023 | 1.300 | 1.360 | 1.270 | 1.275 | 206,086 | -0.07(-4.85%) |
Nov 16, 2023 | 1.300 | 1.340 | 1.280 | 1.340 | 72,100 | +0.04(+3.08%) |
Nov 15, 2023 | 1.310 | 1.420 | 1.290 | 1.300 | 210,155 | -0.03(-2.26%) |
Nov 14, 2023 | 1.420 | 1.480 | 1.300 | 1.330 | 363,955 | -0.10(-6.99%) |
Nov 13, 2023 | 1.300 | 1.470 | 1.300 | 1.430 | 233,282 | +0.09(+6.72%) |
Nov 10, 2023 | 1.280 | 1.440 | 1.280 | 1.340 | 195,423 | +0.04(+3.08%) |
Nov 09, 2023 | 1.380 | 1.400 | 1.260 | 1.300 | 142,617 | -0.10(-7.14%) |
Nov 08, 2023 | 1.450 | 1.450 | 1.360 | 1.400 | 159,618 | -0.08(-5.41%) |
Nov 07, 2023 | 1.500 | 1.510 | 1.435 | 1.480 | 64,100 | -0.03(-1.99%) |
Nov 06, 2023 | 1.550 | 1.590 | 1.490 | 1.510 | 91,437 | -0.05(-3.21%) |
Nov 03, 2023 | 1.620 | 1.660 | 1.510 | 1.560 | 239,103 | +0.06(+4.00%) |
Nov 02, 2023 | 1.320 | 1.530 | 1.320 | 1.500 | 114,632 | +0.18(+13.64%) |