Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1.230 | 1.300 | 1.160 | 1.210 | 631,605 | -0.02(-1.63%) |
Jan 30, 2024 | 1.500 | 1.690 | 1.110 | 1.230 | 9,289,230 | -0.16(-11.19%) |
Jan 29, 2024 | 1.120 | 1.500 | 1.044 | 1.385 | 2,555,928 | +0.28(+25.91%) |
Jan 26, 2024 | 1.140 | 1.152 | 1.080 | 1.100 | 62,463 | -0.04(-3.51%) |
Jan 25, 2024 | 1.180 | 1.240 | 1.070 | 1.140 | 119,101 | -0.01(-0.87%) |
Jan 24, 2024 | 1.220 | 1.280 | 1.150 | 1.150 | 120,455 | -0.10(-8.00%) |
Jan 23, 2024 | 1.280 | 1.290 | 1.150 | 1.250 | 122,822 | -0.04(-3.10%) |
Jan 22, 2024 | 1.230 | 1.330 | 1.120 | 1.290 | 308,961 | +0.08(+6.61%) |
Jan 19, 2024 | 1.070 | 1.270 | 1.070 | 1.210 | 311,692 | +0.09(+8.05%) |
Jan 18, 2024 | 1.150 | 1.150 | 1.040 | 1.120 | 414,193 | -0.07(-5.89%) |
Jan 17, 2024 | 1.480 | 1.560 | 1.080 | 1.190 | 12,713,788 | -0.03(-2.46%) |
Jan 16, 2024 | 1.320 | 1.290 | 1.220 | 1.220 | 81,485 | -0.09(-7.22%) |
Jan 12, 2024 | 1.360 | 1.360 | 1.272 | 1.315 | 37,807 | -0.02(-1.13%) |
Jan 11, 2024 | 1.400 | 1.400 | 1.310 | 1.330 | 59,448 | -0.04(-2.92%) |
Jan 10, 2024 | 1.330 | 1.410 | 1.310 | 1.370 | 74,584 | +0.04(+3.01%) |
Jan 09, 2024 | 1.440 | 1.440 | 1.320 | 1.330 | 54,724 | -0.11(-7.64%) |
Jan 08, 2024 | 1.360 | 1.470 | 1.250 | 1.440 | 190,265 | +0.08(+5.88%) |
Jan 05, 2024 | 1.380 | 1.430 | 1.320 | 1.360 | 80,292 | -0.06(-4.27%) |
Jan 04, 2024 | 1.500 | 1.500 | 1.350 | 1.421 | 30,567 | -0.01(-0.65%) |
Jan 03, 2024 | 1.420 | 1.478 | 1.380 | 1.430 | 41,246 | +0.01(+0.70%) |
Jan 02, 2024 | 1.450 | 1.500 | 1.320 | 1.420 | 121,154 | +0.01(+0.71%) |
Dec 29, 2023 | 1.520 | 1.540 | 1.220 | 1.410 | 252,440 | -0.13(-8.44%) |
Dec 28, 2023 | 1.550 | 1.649 | 1.490 | 1.540 | 322,402 | -0.07(-4.35%) |
Dec 27, 2023 | 1.460 | 1.638 | 1.410 | 1.610 | 791,175 | +0.13(+8.78%) |
Dec 26, 2023 | 1.500 | 1.565 | 1.448 | 1.480 | 103,841 | -0.06(-3.90%) |
Dec 22, 2023 | 1.460 | 1.600 | 1.400 | 1.540 | 353,083 | +0.13(+9.22%) |
Dec 21, 2023 | 1.360 | 1.500 | 1.360 | 1.410 | 210,575 | +0.05(+3.68%) |
Dec 20, 2023 | 1.290 | 1.550 | 1.260 | 1.360 | 449,193 | +0.08(+6.25%) |
Dec 19, 2023 | 1.260 | 1.340 | 1.250 | 1.280 | 70,978 | -0.01(-0.78%) |
Dec 18, 2023 | 1.340 | 1.360 | 1.250 | 1.290 | 62,520 | -0.10(-7.19%) |
Dec 15, 2023 | 1.340 | 1.390 | 1.300 | 1.390 | 56,233 | +0.01(+0.72%) |
Dec 14, 2023 | 1.320 | 1.460 | 1.320 | 1.380 | 220,723 | +0.01(+0.73%) |
Dec 13, 2023 | 1.220 | 1.430 | 1.200 | 1.370 | 474,205 | +0.12(+10.04%) |
Dec 12, 2023 | 1.350 | 1.779 | 1.160 | 1.245 | 4,629,707 | +0.09(+7.33%) |
Dec 11, 2023 | 1.340 | 1.430 | 1.100 | 1.160 | 148,858 | -0.22(-15.94%) |
Dec 08, 2023 | 1.410 | 1.460 | 1.300 | 1.380 | 128,943 | +0.07(+5.34%) |
Dec 07, 2023 | 1.375 | 1.409 | 1.300 | 1.310 | 57,353 | -0.03(-2.24%) |
Dec 06, 2023 | 1.340 | 1.410 | 1.250 | 1.340 | 191,148 | -0.02(-1.47%) |
Dec 05, 2023 | 1.560 | 1.630 | 1.270 | 1.360 | 729,235 | -0.01(-0.73%) |
Dec 04, 2023 | 1.430 | 1.430 | 1.250 | 1.370 | 166,589 | -0.10(-6.80%) |
Dec 01, 2023 | 1.600 | 1.730 | 1.400 | 1.470 | 510,173 | -0.13(-8.13%) |
Nov 30, 2023 | 1.515 | 2.000 | 1.370 | 1.600 | 1,049,724 | +0.24(+17.66%) |
Nov 29, 2023 | 1.200 | 1.360 | 1.200 | 1.360 | 19,739 | +0.07(+5.42%) |
Nov 28, 2023 | 1.290 | 1.290 | 1.290 | 1.290 | 874 | +0.02(+1.57%) |
Nov 27, 2023 | 1.220 | 1.270 | 1.200 | 1.270 | 13,766 | -0.00(-0.13%) |
Nov 24, 2023 | 1.250 | 1.272 | 1.230 | 1.272 | 2,569 | +0.00(+0.13%) |
Nov 22, 2023 | 1.250 | 1.305 | 1.222 | 1.270 | 7,061 | -0.05(-3.79%) |
Nov 21, 2023 | 1.300 | 1.320 | 1.300 | 1.320 | 2,119 | +0.01(+0.76%) |
Nov 20, 2023 | 1.260 | 1.370 | 1.240 | 1.310 | 20,387 | +0.03(+2.34%) |
Nov 17, 2023 | 1.320 | 1.330 | 1.250 | 1.280 | 10,029 | +0.03(+2.40%) |
Nov 16, 2023 | 1.360 | 1.360 | 1.247 | 1.250 | 12,101 | -0.08(-6.02%) |
Nov 15, 2023 | 1.300 | 1.354 | 1.300 | 1.330 | 4,694 | +0.05(+3.91%) |
Nov 14, 2023 | 1.310 | 1.310 | 1.236 | 1.280 | 5,497 | +0.01(+0.79%) |
Nov 13, 2023 | 1.240 | 1.300 | 1.240 | 1.270 | 13,645 | -0.03(-2.30%) |
Nov 10, 2023 | 1.250 | 1.300 | 1.250 | 1.300 | 1,266 | +0.01(+0.77%) |
Nov 09, 2023 | 1.390 | 1.390 | 1.220 | 1.290 | 11,998 | -0.06(-4.44%) |
Nov 08, 2023 | 1.340 | 1.373 | 1.330 | 1.350 | 4,918 | +0.00(+0.00%) |
Nov 07, 2023 | 1.394 | 1.420 | 1.350 | 1.350 | 6,307 | -0.04(-2.88%) |
Nov 06, 2023 | 1.390 | 1.430 | 1.390 | 1.390 | 11,750 | -0.02(-1.42%) |
Nov 03, 2023 | 1.620 | 1.620 | 1.400 | 1.410 | 40,735 | -0.01(-0.70%) |
Nov 02, 2023 | 1.400 | 1.620 | 1.400 | 1.420 | 29,445 | +0.01(+0.71%) |