Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1.440 | 1.547 | 1.427 | 1.490 | 54,177 | +0.01(+0.68%) |
Jan 30, 2024 | 1.600 | 1.630 | 1.460 | 1.480 | 43,306 | -0.02(-1.33%) |
Jan 29, 2024 | 1.490 | 1.500 | 1.420 | 1.500 | 41,863 | +0.08(+5.63%) |
Jan 26, 2024 | 1.500 | 1.500 | 1.360 | 1.420 | 58,550 | -0.04(-2.74%) |
Jan 25, 2024 | 1.600 | 1.600 | 1.450 | 1.460 | 100,905 | -0.11(-7.01%) |
Jan 24, 2024 | 1.570 | 1.610 | 1.510 | 1.570 | 117,058 | +0.05(+3.29%) |
Jan 23, 2024 | 1.560 | 1.590 | 1.500 | 1.520 | 98,368 | -0.00(-0.33%) |
Jan 22, 2024 | 1.520 | 1.530 | 1.452 | 1.525 | 35,951 | +0.05(+3.74%) |
Jan 19, 2024 | 1.580 | 1.580 | 1.430 | 1.470 | 208,393 | -0.13(-8.13%) |
Jan 18, 2024 | 1.670 | 1.670 | 1.503 | 1.600 | 240,233 | -0.03(-1.84%) |
Jan 17, 2024 | 1.640 | 1.680 | 1.540 | 1.630 | 228,603 | +0.08(+5.16%) |
Jan 16, 2024 | 1.600 | 1.640 | 1.470 | 1.550 | 272,179 | +0.04(+2.65%) |
Jan 12, 2024 | 1.540 | 1.560 | 1.510 | 1.510 | 59,084 | -0.01(-0.66%) |
Jan 11, 2024 | 1.450 | 1.530 | 1.400 | 1.520 | 117,034 | +0.08(+5.56%) |
Jan 10, 2024 | 1.460 | 1.490 | 1.380 | 1.440 | 194,125 | +0.02(+1.41%) |
Jan 09, 2024 | 1.380 | 1.447 | 1.330 | 1.420 | 130,143 | +0.05(+3.65%) |
Jan 08, 2024 | 1.350 | 1.460 | 1.270 | 1.370 | 34,909 | +0.02(+1.48%) |
Jan 05, 2024 | 1.360 | 1.500 | 1.320 | 1.350 | 77,337 | -0.04(-2.88%) |
Jan 04, 2024 | 1.280 | 1.400 | 1.200 | 1.390 | 304,162 | +0.09(+6.92%) |
Jan 03, 2024 | 1.310 | 1.320 | 1.280 | 1.300 | 14,721 | +0.01(+0.78%) |
Jan 02, 2024 | 1.270 | 1.366 | 1.270 | 1.290 | 104,572 | +0.04(+3.20%) |
Dec 29, 2023 | 1.260 | 1.300 | 1.240 | 1.250 | 131,866 | -0.03(-2.34%) |
Dec 28, 2023 | 1.290 | 1.360 | 1.260 | 1.280 | 21,453 | +0.00(+0.00%) |
Dec 27, 2023 | 1.240 | 1.310 | 1.240 | 1.280 | 6,015 | +0.04(+3.23%) |
Dec 26, 2023 | 1.260 | 1.300 | 1.240 | 1.240 | 16,386 | -0.05(-3.88%) |
Dec 22, 2023 | 1.320 | 1.380 | 1.270 | 1.290 | 30,245 | -0.05(-3.73%) |
Dec 21, 2023 | 1.330 | 1.360 | 1.310 | 1.340 | 10,427 | +0.04(+3.08%) |
Dec 20, 2023 | 1.350 | 1.435 | 1.280 | 1.300 | 37,475 | -0.10(-7.47%) |
Dec 19, 2023 | 1.440 | 1.460 | 1.350 | 1.405 | 46,852 | -0.00(-0.35%) |
Dec 18, 2023 | 1.370 | 1.410 | 1.300 | 1.410 | 46,209 | +0.14(+11.02%) |
Dec 15, 2023 | 1.470 | 1.470 | 1.270 | 1.270 | 87,362 | -0.12(-8.63%) |
Dec 14, 2023 | 1.400 | 1.450 | 1.390 | 1.390 | 59,709 | -0.04(-2.80%) |
Dec 13, 2023 | 1.250 | 1.430 | 1.250 | 1.430 | 26,226 | +0.16(+12.60%) |
Dec 12, 2023 | 1.330 | 1.360 | 1.231 | 1.270 | 207,590 | -0.09(-6.62%) |
Dec 11, 2023 | 1.340 | 1.429 | 1.340 | 1.360 | 58,057 | +0.01(+0.74%) |
Dec 08, 2023 | 1.400 | 1.431 | 1.340 | 1.350 | 146,368 | -0.09(-6.25%) |
Dec 07, 2023 | 1.490 | 1.580 | 1.390 | 1.440 | 645,785 | -0.07(-4.64%) |
Dec 06, 2023 | 1.480 | 1.585 | 1.480 | 1.510 | 31,260 | -0.03(-1.95%) |
Dec 05, 2023 | 1.520 | 1.540 | 1.460 | 1.540 | 37,402 | +0.02(+1.32%) |
Dec 04, 2023 | 1.590 | 1.590 | 1.450 | 1.520 | 56,723 | -0.06(-3.80%) |
Dec 01, 2023 | 1.490 | 1.700 | 1.480 | 1.580 | 220,610 | +0.08(+5.33%) |
Nov 30, 2023 | 1.570 | 1.610 | 1.450 | 1.500 | 44,966 | +0.00(+0.00%) |
Nov 29, 2023 | 1.600 | 1.650 | 1.480 | 1.500 | 109,364 | -0.10(-6.25%) |
Nov 28, 2023 | 1.630 | 1.700 | 1.420 | 1.600 | 200,464 | -0.03(-1.84%) |
Nov 27, 2023 | 1.340 | 1.810 | 1.310 | 1.630 | 655,591 | +0.32(+24.43%) |
Nov 24, 2023 | 1.340 | 1.340 | 1.310 | 1.310 | 10,162 | -0.01(-0.76%) |
Nov 22, 2023 | 1.260 | 1.390 | 1.250 | 1.320 | 86,411 | +0.06(+4.76%) |
Nov 21, 2023 | 1.230 | 1.280 | 1.200 | 1.260 | 34,951 | +0.03(+2.44%) |
Nov 20, 2023 | 1.340 | 1.340 | 1.230 | 1.230 | 48,383 | -0.08(-6.10%) |
Nov 17, 2023 | 1.320 | 1.367 | 1.250 | 1.310 | 44,755 | -0.08(-5.76%) |
Nov 16, 2023 | 1.337 | 1.420 | 1.300 | 1.390 | 36,553 | +0.05(+3.73%) |
Nov 15, 2023 | 1.330 | 1.340 | 1.273 | 1.340 | 17,901 | +0.04(+3.08%) |
Nov 14, 2023 | 1.300 | 1.310 | 1.220 | 1.300 | 63,826 | -0.02(-1.52%) |
Nov 13, 2023 | 1.380 | 1.410 | 1.290 | 1.320 | 79,741 | -0.09(-6.38%) |
Nov 10, 2023 | 1.600 | 1.600 | 1.290 | 1.410 | 241,033 | -0.16(-10.19%) |
Nov 09, 2023 | 1.640 | 1.640 | 1.540 | 1.570 | 53,030 | +0.01(+0.32%) |
Nov 08, 2023 | 1.660 | 1.700 | 1.500 | 1.565 | 176,068 | -0.12(-7.40%) |
Nov 07, 2023 | 1.620 | 1.750 | 1.480 | 1.690 | 243,994 | +0.14(+9.03%) |
Nov 06, 2023 | 1.470 | 1.590 | 1.430 | 1.550 | 237,820 | +0.09(+6.16%) |
Nov 03, 2023 | 1.480 | 1.730 | 1.380 | 1.460 | 513,715 | +0.03(+2.10%) |
Nov 02, 2023 | 1.480 | 1.480 | 1.370 | 1.430 | 112,238 | -0.02(-1.38%) |