Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1.230 | 1.240 | 1.220 | 1.220 | 362,279 | -0.01(-0.81%) |
Jan 30, 2024 | 1.220 | 1.232 | 1.210 | 1.230 | 400,871 | +0.00(+0.00%) |
Jan 29, 2024 | 1.210 | 1.230 | 1.190 | 1.230 | 807,531 | +0.00(+0.00%) |
Jan 26, 2024 | 1.230 | 1.250 | 1.210 | 1.230 | 1,065,247 | +0.04(+3.36%) |
Jan 25, 2024 | 1.190 | 1.200 | 1.170 | 1.190 | 803,396 | +0.03(+2.59%) |
Jan 24, 2024 | 1.180 | 1.190 | 1.160 | 1.160 | 344,049 | -0.09(-7.20%) |
Jan 23, 2024 | 1.260 | 1.270 | 1.240 | 1.250 | 1,620,789 | +0.04(+3.31%) |
Jan 22, 2024 | 1.180 | 1.220 | 1.180 | 1.210 | 1,254,305 | +0.03(+2.54%) |
Jan 19, 2024 | 1.150 | 1.180 | 1.133 | 1.180 | 826,080 | -0.01(-0.84%) |
Jan 18, 2024 | 1.200 | 1.200 | 1.170 | 1.190 | 1,259,049 | +0.01(+0.85%) |
Jan 17, 2024 | 1.180 | 1.200 | 1.175 | 1.180 | 803,249 | -0.03(-2.48%) |
Jan 16, 2024 | 1.200 | 1.210 | 1.180 | 1.210 | 1,179,141 | -0.05(-3.97%) |
Jan 12, 2024 | 1.252 | 1.260 | 1.230 | 1.260 | 933,162 | -0.01(-0.79%) |
Jan 11, 2024 | 1.250 | 1.270 | 1.240 | 1.270 | 2,914,190 | +0.03(+2.63%) |
Jan 10, 2024 | 1.250 | 1.250 | 1.220 | 1.238 | 1,110,256 | -0.02(-1.79%) |
Jan 09, 2024 | 1.230 | 1.270 | 1.230 | 1.260 | 1,852,615 | +0.05(+4.13%) |
Jan 08, 2024 | 1.170 | 1.210 | 1.170 | 1.210 | 1,533,039 | +0.03(+2.54%) |
Jan 05, 2024 | 1.170 | 1.200 | 1.160 | 1.180 | 690,649 | -0.02(-1.67%) |
Jan 04, 2024 | 1.190 | 1.200 | 1.180 | 1.200 | 1,104,867 | +0.03(+2.56%) |
Jan 03, 2024 | 1.150 | 1.170 | 1.120 | 1.170 | 986,044 | -0.12(-9.30%) |
Jan 02, 2024 | 1.290 | 1.290 | 1.270 | 1.290 | 784,760 | +0.00(+0.00%) |
Dec 29, 2023 | 1.300 | 1.320 | 1.290 | 1.290 | 507,549 | -0.01(-0.77%) |
Dec 28, 2023 | 1.290 | 1.320 | 1.290 | 1.300 | 1,810,559 | -0.01(-0.76%) |
Dec 27, 2023 | 1.290 | 1.310 | 1.290 | 1.310 | 668,971 | +0.02(+1.55%) |
Dec 26, 2023 | 1.290 | 1.290 | 1.270 | 1.290 | 304,865 | +0.00(+0.00%) |
Dec 22, 2023 | 1.270 | 1.290 | 1.270 | 1.290 | 498,994 | -0.01(-0.77%) |
Dec 21, 2023 | 1.300 | 1.300 | 1.270 | 1.300 | 566,261 | +0.02(+1.56%) |
Dec 20, 2023 | 1.280 | 1.300 | 1.270 | 1.280 | 396,261 | -0.02(-1.46%) |
Dec 19, 2023 | 1.290 | 1.300 | 1.280 | 1.299 | 543,404 | +0.03(+2.28%) |
Dec 18, 2023 | 1.270 | 1.280 | 1.240 | 1.270 | 851,720 | +0.01(+0.79%) |
Dec 15, 2023 | 1.235 | 1.270 | 1.235 | 1.260 | 618,951 | +0.04(+3.28%) |
Dec 14, 2023 | 1.210 | 1.240 | 1.210 | 1.220 | 922,329 | +0.09(+7.96%) |
Dec 13, 2023 | 1.130 | 1.130 | 1.100 | 1.130 | 727,200 | -0.01(-1.09%) |
Dec 12, 2023 | 1.160 | 1.160 | 1.140 | 1.143 | 630,364 | -0.04(-3.18%) |
Dec 11, 2023 | 1.180 | 1.190 | 1.170 | 1.180 | 3,272,507 | -0.04(-3.28%) |
Dec 08, 2023 | 1.210 | 1.230 | 1.200 | 1.220 | 774,736 | +0.00(+0.41%) |
Dec 07, 2023 | 1.210 | 1.230 | 1.190 | 1.215 | 3,115,739 | +0.02(+1.25%) |
Dec 06, 2023 | 1.180 | 1.220 | 1.175 | 1.200 | 699,567 | +0.03(+2.56%) |
Dec 05, 2023 | 1.170 | 1.180 | 1.143 | 1.170 | 1,037,233 | -0.05(-4.10%) |
Dec 04, 2023 | 1.210 | 1.220 | 1.180 | 1.220 | 1,659,612 | -0.02(-1.61%) |
Dec 01, 2023 | 1.210 | 1.250 | 1.196 | 1.240 | 566,744 | +0.04(+3.77%) |
Nov 30, 2023 | 1.190 | 1.200 | 1.180 | 1.195 | 1,312,978 | -0.03(-2.85%) |
Nov 29, 2023 | 1.230 | 1.240 | 1.210 | 1.230 | 2,489,014 | -0.05(-3.91%) |
Nov 28, 2023 | 1.250 | 1.290 | 1.250 | 1.280 | 4,325,252 | -0.02(-1.92%) |
Nov 27, 2023 | 1.300 | 1.310 | 1.280 | 1.305 | 1,512,237 | +0.00(+0.00%) |
Nov 24, 2023 | 1.290 | 1.310 | 1.290 | 1.305 | 785,161 | -0.01(-0.38%) |
Nov 22, 2023 | 1.320 | 1.320 | 1.298 | 1.310 | 1,481,880 | -0.01(-0.76%) |
Nov 21, 2023 | 1.320 | 1.330 | 1.300 | 1.320 | 1,755,088 | +0.00(+0.00%) |
Nov 20, 2023 | 1.310 | 1.350 | 1.300 | 1.320 | 7,655,804 | +0.01(+0.76%) |
Nov 17, 2023 | 1.290 | 1.310 | 1.270 | 1.310 | 1,061,451 | -0.02(-1.50%) |
Nov 16, 2023 | 1.335 | 1.350 | 1.300 | 1.330 | 721,207 | +0.06(+4.72%) |
Nov 15, 2023 | 1.220 | 1.270 | 1.220 | 1.270 | 1,001,179 | -0.24(-15.89%) |
Nov 14, 2023 | 1.450 | 1.510 | 1.450 | 1.510 | 767,445 | +0.11(+7.86%) |
Nov 13, 2023 | 1.360 | 1.420 | 1.360 | 1.400 | 4,822,245 | +0.03(+2.19%) |
Nov 10, 2023 | 1.350 | 1.370 | 1.321 | 1.370 | 720,714 | -0.06(-4.20%) |
Nov 09, 2023 | 1.430 | 1.440 | 1.410 | 1.430 | 962,866 | +0.01(+0.70%) |
Nov 08, 2023 | 1.420 | 1.430 | 1.400 | 1.420 | 539,833 | +0.03(+2.16%) |
Nov 07, 2023 | 1.375 | 1.410 | 1.370 | 1.390 | 790,105 | -0.03(-2.11%) |
Nov 06, 2023 | 1.450 | 1.450 | 1.410 | 1.420 | 2,008,680 | -0.02(-1.39%) |
Nov 03, 2023 | 1.450 | 1.465 | 1.425 | 1.440 | 802,904 | +0.09(+6.67%) |
Nov 02, 2023 | 1.340 | 1.370 | 1.340 | 1.350 | 744,913 | +0.04(+3.05%) |