Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1.500 | 1.570 | 1.460 | 1.460 | 26,861 | -0.06(-3.95%) |
Jan 30, 2024 | 1.520 | 1.620 | 1.520 | 1.520 | 126,337 | -0.04(-2.56%) |
Jan 29, 2024 | 1.470 | 1.570 | 1.470 | 1.560 | 10,852 | +0.06(+3.82%) |
Jan 26, 2024 | 1.420 | 1.549 | 1.420 | 1.503 | 27,947 | +0.06(+4.35%) |
Jan 25, 2024 | 1.450 | 1.470 | 1.400 | 1.440 | 29,371 | -0.01(-0.69%) |
Jan 24, 2024 | 1.500 | 1.510 | 1.450 | 1.450 | 9,935 | -0.05(-3.33%) |
Jan 23, 2024 | 1.610 | 1.610 | 1.500 | 1.500 | 37,317 | -0.05(-3.23%) |
Jan 22, 2024 | 1.640 | 1.640 | 1.550 | 1.550 | 18,554 | -0.06(-3.73%) |
Jan 19, 2024 | 1.650 | 1.660 | 1.570 | 1.610 | 19,915 | -0.05(-3.01%) |
Jan 18, 2024 | 1.670 | 1.730 | 1.630 | 1.660 | 42,619 | +0.00(+0.00%) |
Jan 17, 2024 | 1.620 | 1.670 | 1.590 | 1.660 | 30,318 | +0.01(+0.61%) |
Jan 16, 2024 | 1.750 | 1.780 | 1.640 | 1.650 | 63,129 | -0.13(-7.30%) |
Jan 12, 2024 | 1.800 | 1.830 | 1.740 | 1.780 | 25,377 | -0.04(-2.20%) |
Jan 11, 2024 | 1.910 | 1.926 | 1.800 | 1.820 | 42,397 | -0.07(-3.70%) |
Jan 10, 2024 | 1.880 | 1.910 | 1.850 | 1.890 | 25,840 | -0.02(-1.04%) |
Jan 09, 2024 | 1.960 | 1.960 | 1.880 | 1.910 | 30,381 | -0.05(-2.46%) |
Jan 08, 2024 | 1.850 | 1.960 | 1.850 | 1.958 | 58,902 | +0.07(+3.60%) |
Jan 05, 2024 | 1.870 | 1.920 | 1.870 | 1.890 | 50,587 | -0.02(-1.05%) |
Jan 04, 2024 | 1.820 | 1.940 | 1.820 | 1.910 | 91,555 | +0.05(+2.69%) |
Jan 03, 2024 | 1.830 | 1.870 | 1.742 | 1.860 | 55,014 | -0.03(-1.59%) |
Jan 02, 2024 | 1.820 | 1.970 | 1.810 | 1.890 | 126,021 | +0.05(+2.72%) |
Dec 29, 2023 | 1.930 | 1.940 | 1.830 | 1.840 | 98,060 | -0.11(-5.64%) |
Dec 28, 2023 | 1.980 | 2.030 | 1.950 | 1.950 | 79,950 | -0.06(-2.99%) |
Dec 27, 2023 | 2.070 | 2.090 | 1.989 | 2.010 | 82,722 | -0.03(-1.47%) |
Dec 26, 2023 | 2.060 | 2.100 | 2.000 | 2.040 | 49,178 | -0.02(-0.97%) |
Dec 22, 2023 | 2.110 | 2.110 | 1.995 | 2.060 | 107,657 | +0.02(+0.98%) |
Dec 21, 2023 | 2.010 | 2.050 | 1.880 | 2.040 | 76,938 | +0.13(+6.81%) |
Dec 20, 2023 | 1.990 | 2.120 | 1.910 | 1.910 | 100,393 | -0.11(-5.44%) |
Dec 19, 2023 | 1.970 | 2.090 | 1.935 | 2.020 | 70,456 | +0.08(+4.12%) |
Dec 18, 2023 | 1.900 | 1.940 | 1.881 | 1.940 | 35,722 | +0.01(+0.52%) |
Dec 15, 2023 | 2.030 | 2.030 | 1.860 | 1.930 | 67,476 | -0.05(-2.53%) |
Dec 14, 2023 | 1.970 | 2.110 | 1.950 | 1.980 | 104,386 | +0.05(+2.59%) |
Dec 13, 2023 | 1.670 | 1.940 | 1.670 | 1.930 | 84,046 | +0.22(+12.87%) |
Dec 12, 2023 | 1.820 | 1.840 | 1.700 | 1.710 | 39,370 | -0.05(-2.84%) |
Dec 11, 2023 | 1.740 | 1.870 | 1.650 | 1.760 | 66,984 | -0.04(-2.22%) |
Dec 08, 2023 | 1.600 | 1.810 | 1.600 | 1.800 | 112,415 | +0.20(+12.50%) |
Dec 07, 2023 | 1.600 | 1.660 | 1.560 | 1.600 | 95,302 | -0.04(-2.44%) |
Dec 06, 2023 | 1.550 | 1.660 | 1.550 | 1.640 | 93,263 | +0.07(+4.46%) |
Dec 05, 2023 | 1.620 | 1.678 | 1.550 | 1.570 | 106,951 | -0.02(-1.26%) |
Dec 04, 2023 | 1.320 | 1.620 | 1.320 | 1.590 | 178,971 | +0.22(+16.06%) |
Dec 01, 2023 | 1.280 | 1.397 | 1.280 | 1.370 | 66,533 | +0.07(+5.38%) |
Nov 30, 2023 | 1.310 | 1.340 | 1.270 | 1.300 | 66,162 | -0.02(-1.52%) |
Nov 29, 2023 | 1.380 | 1.440 | 1.310 | 1.320 | 90,794 | -0.03(-2.22%) |
Nov 28, 2023 | 1.230 | 1.420 | 1.230 | 1.350 | 70,512 | +0.09(+7.14%) |
Nov 27, 2023 | 1.170 | 1.270 | 1.170 | 1.260 | 32,881 | +0.06(+5.00%) |
Nov 24, 2023 | 1.190 | 1.210 | 1.190 | 1.200 | 10,186 | -0.01(-0.83%) |
Nov 22, 2023 | 1.180 | 1.220 | 1.160 | 1.210 | 50,389 | +0.02(+1.68%) |
Nov 21, 2023 | 1.220 | 1.220 | 1.170 | 1.190 | 17,315 | -0.02(-1.65%) |
Nov 20, 2023 | 1.180 | 1.230 | 1.170 | 1.210 | 45,959 | +0.02(+1.68%) |
Nov 17, 2023 | 1.180 | 1.220 | 1.160 | 1.190 | 21,159 | +0.00(+0.00%) |
Nov 16, 2023 | 1.190 | 1.230 | 1.170 | 1.190 | 25,090 | -0.03(-2.46%) |
Nov 15, 2023 | 1.180 | 1.240 | 1.160 | 1.220 | 44,389 | +0.10(+8.93%) |
Nov 14, 2023 | 1.150 | 1.220 | 1.120 | 1.120 | 18,449 | +0.00(+0.00%) |
Nov 13, 2023 | 1.150 | 1.160 | 1.100 | 1.120 | 28,799 | -0.04(-3.45%) |
Nov 10, 2023 | 1.160 | 1.220 | 1.160 | 1.160 | 25,646 | -0.03(-2.52%) |
Nov 09, 2023 | 1.210 | 1.260 | 1.180 | 1.190 | 27,515 | +0.00(+0.00%) |
Nov 08, 2023 | 1.230 | 1.260 | 1.150 | 1.190 | 39,266 | -0.01(-0.83%) |
Nov 07, 2023 | 1.140 | 1.220 | 1.142 | 1.200 | 20,036 | +0.00(+0.00%) |
Nov 06, 2023 | 1.190 | 1.230 | 1.190 | 1.200 | 15,288 | +0.01(+0.84%) |
Nov 03, 2023 | 1.160 | 1.230 | 1.160 | 1.190 | 24,755 | +0.00(+0.00%) |
Nov 02, 2023 | 1.160 | 1.200 | 1.120 | 1.190 | 27,451 | +0.08(+7.21%) |