Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1.415 | 1.430 | 1.316 | 1.400 | 14,817 | -0.01(-0.36%) |
Jan 30, 2024 | 1.410 | 1.446 | 1.380 | 1.405 | 18,117 | -0.02(-1.75%) |
Jan 29, 2024 | 1.530 | 1.580 | 1.350 | 1.430 | 44,902 | -0.11(-7.15%) |
Jan 26, 2024 | 1.569 | 1.569 | 1.412 | 1.540 | 10,850 | +0.00(+0.01%) |
Jan 25, 2024 | 1.460 | 1.580 | 1.390 | 1.540 | 57,442 | +0.05(+3.36%) |
Jan 24, 2024 | 1.330 | 1.570 | 1.290 | 1.490 | 121,864 | +0.16(+12.03%) |
Jan 23, 2024 | 1.340 | 1.350 | 1.270 | 1.330 | 28,763 | +0.04(+3.10%) |
Jan 22, 2024 | 1.310 | 1.320 | 1.250 | 1.290 | 60,984 | -0.03(-2.29%) |
Jan 19, 2024 | 1.260 | 1.330 | 1.260 | 1.320 | 9,387 | +0.05(+3.95%) |
Jan 18, 2024 | 1.330 | 1.368 | 1.250 | 1.270 | 54,877 | -0.06(-4.51%) |
Jan 17, 2024 | 1.369 | 1.369 | 1.300 | 1.330 | 5,531 | +0.01(+0.76%) |
Jan 16, 2024 | 1.300 | 1.410 | 1.310 | 1.320 | 18,292 | -0.02(-1.49%) |
Jan 12, 2024 | 1.290 | 1.420 | 1.290 | 1.340 | 23,346 | +0.04(+3.08%) |
Jan 11, 2024 | 1.500 | 1.500 | 1.250 | 1.300 | 87,732 | -0.20(-13.33%) |
Jan 10, 2024 | 1.530 | 1.568 | 1.490 | 1.500 | 13,593 | +0.01(+0.67%) |
Jan 09, 2024 | 1.500 | 1.580 | 1.489 | 1.490 | 15,957 | -0.06(-3.87%) |
Jan 08, 2024 | 1.610 | 1.625 | 1.470 | 1.550 | 67,634 | +0.00(+0.00%) |
Jan 05, 2024 | 1.570 | 1.570 | 1.470 | 1.550 | 8,701 | +0.05(+3.33%) |
Jan 04, 2024 | 1.570 | 1.641 | 1.500 | 1.500 | 35,666 | -0.16(-9.64%) |
Jan 03, 2024 | 1.550 | 1.670 | 1.550 | 1.660 | 18,279 | +0.11(+7.10%) |
Jan 02, 2024 | 1.710 | 1.740 | 1.520 | 1.550 | 144,153 | -0.20(-11.43%) |
Dec 29, 2023 | 1.850 | 1.850 | 1.680 | 1.750 | 25,128 | -0.04(-2.23%) |
Dec 28, 2023 | 1.860 | 1.870 | 1.760 | 1.790 | 46,947 | -0.08(-4.28%) |
Dec 27, 2023 | 1.980 | 1.985 | 1.760 | 1.870 | 52,057 | -0.08(-4.10%) |
Dec 26, 2023 | 1.680 | 1.950 | 1.680 | 1.950 | 74,420 | +0.30(+18.18%) |
Dec 22, 2023 | 1.570 | 1.690 | 1.570 | 1.650 | 24,538 | +0.05(+3.12%) |
Dec 21, 2023 | 1.780 | 1.780 | 1.570 | 1.600 | 194,955 | -0.17(-9.60%) |
Dec 20, 2023 | 1.920 | 1.920 | 1.770 | 1.770 | 91,408 | -0.09(-4.84%) |
Dec 19, 2023 | 1.750 | 2.000 | 1.750 | 1.860 | 67,705 | +0.07(+3.91%) |
Dec 18, 2023 | 1.880 | 1.880 | 1.700 | 1.790 | 72,996 | -0.11(-5.79%) |
Dec 15, 2023 | 1.900 | 1.900 | 1.740 | 1.900 | 49,189 | -0.01(-0.26%) |
Dec 14, 2023 | 1.910 | 1.973 | 1.880 | 1.905 | 20,160 | +0.01(+0.53%) |
Dec 13, 2023 | 1.980 | 2.030 | 1.750 | 1.895 | 104,215 | -0.09(-4.77%) |
Dec 12, 2023 | 2.190 | 2.190 | 1.940 | 1.990 | 84,207 | -0.23(-10.36%) |
Dec 11, 2023 | 2.230 | 2.490 | 2.110 | 2.220 | 128,869 | -0.08(-3.48%) |
Dec 08, 2023 | 2.240 | 2.300 | 1.800 | 2.300 | 310,537 | -0.03(-1.29%) |
Dec 07, 2023 | 1.650 | 2.520 | 1.620 | 2.330 | 1,985,952 | +0.73(+45.62%) |
Dec 06, 2023 | 1.450 | 1.650 | 1.450 | 1.600 | 186,468 | +0.17(+11.89%) |
Dec 05, 2023 | 1.420 | 1.560 | 1.340 | 1.430 | 61,143 | +0.11(+8.33%) |
Dec 04, 2023 | 1.270 | 1.380 | 1.270 | 1.320 | 27,494 | +0.03(+2.33%) |
Dec 01, 2023 | 1.310 | 1.419 | 1.270 | 1.290 | 53,351 | -0.05(-3.73%) |
Nov 30, 2023 | 1.251 | 1.430 | 1.227 | 1.340 | 79,832 | +0.06(+4.69%) |
Nov 29, 2023 | 1.280 | 1.640 | 1.210 | 1.280 | 220,643 | +0.11(+9.40%) |
Nov 28, 2023 | 1.500 | 1.538 | 1.130 | 1.170 | 135,533 | -0.28(-19.31%) |
Nov 27, 2023 | 1.120 | 1.470 | 1.040 | 1.450 | 93,901 | +0.37(+34.26%) |
Nov 24, 2023 | 1.060 | 1.110 | 1.060 | 1.080 | 38,543 | +0.08(+8.00%) |
Nov 22, 2023 | 0.9704 | 1.100 | 0.9704 | 1.000 | 44,777 | -0.04(-3.85%) |
Nov 21, 2023 | 1.020 | 1.050 | 1.000 | 1.040 | 27,622 | -0.01(-0.94%) |
Nov 20, 2023 | 0.8001 | 1.100 | 0.8000 | 1.050 | 139,260 | +0.25(+31.24%) |
Nov 17, 2023 | 0.7600 | 0.8100 | 0.7300 | 0.8000 | 47,795 | +0.07(+9.59%) |
Nov 16, 2023 | 0.7080 | 0.8100 | 0.7080 | 0.7300 | 67,478 | +0.01(+1.39%) |
Nov 15, 2023 | 0.7921 | 0.7921 | 0.7200 | 0.7200 | 11,997 | +0.03(+4.33%) |
Nov 14, 2023 | 0.8032 | 0.8032 | 0.6901 | 0.6901 | 26,897 | -0.02(-2.83%) |
Nov 13, 2023 | 0.7400 | 0.8000 | 0.7101 | 0.7102 | 13,542 | -0.03(-4.40%) |
Nov 10, 2023 | 0.7600 | 0.8031 | 0.7050 | 0.7429 | 9,507 | -0.02(-2.25%) |
Nov 09, 2023 | 0.7993 | 0.7993 | 0.7310 | 0.7600 | 11,647 | -0.07(-8.54%) |
Nov 08, 2023 | 0.8390 | 0.8398 | 0.7610 | 0.8310 | 13,807 | -0.01(-0.60%) |
Nov 07, 2023 | 0.7790 | 0.8700 | 0.7300 | 0.8360 | 44,494 | +0.05(+6.63%) |
Nov 06, 2023 | 0.7600 | 0.7901 | 0.7255 | 0.7840 | 38,553 | -0.04(-4.40%) |
Nov 03, 2023 | 0.8700 | 0.8700 | 0.8134 | 0.8201 | 16,094 | -0.01(-1.19%) |
Nov 02, 2023 | 0.8200 | 0.8500 | 0.8200 | 0.8300 | 29,739 | +0.02(+2.60%) |