Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1.530 | 1.560 | 1.460 | 1.480 | 1,942,325 | -0.08(-5.13%) |
Jan 30, 2024 | 1.500 | 1.575 | 1.485 | 1.560 | 2,180,778 | +0.04(+2.63%) |
Jan 29, 2024 | 1.430 | 1.530 | 1.405 | 1.520 | 2,786,513 | +0.10(+7.04%) |
Jan 26, 2024 | 1.450 | 1.450 | 1.401 | 1.420 | 1,322,690 | -0.04(-2.74%) |
Jan 25, 2024 | 1.430 | 1.460 | 1.410 | 1.460 | 1,949,929 | +0.03(+2.10%) |
Jan 24, 2024 | 1.370 | 1.460 | 1.370 | 1.430 | 2,360,506 | +0.07(+5.15%) |
Jan 23, 2024 | 1.300 | 1.360 | 1.290 | 1.360 | 1,256,452 | +0.08(+6.25%) |
Jan 22, 2024 | 1.320 | 1.320 | 1.270 | 1.280 | 1,233,393 | -0.06(-4.48%) |
Jan 19, 2024 | 1.310 | 1.340 | 1.280 | 1.340 | 1,035,027 | +0.04(+3.08%) |
Jan 18, 2024 | 1.340 | 1.345 | 1.300 | 1.300 | 1,273,966 | -0.02(-1.52%) |
Jan 17, 2024 | 1.390 | 1.401 | 1.320 | 1.320 | 1,736,994 | -0.09(-6.38%) |
Jan 16, 2024 | 1.430 | 1.450 | 1.380 | 1.410 | 1,342,374 | -0.04(-2.76%) |
Jan 12, 2024 | 1.460 | 1.490 | 1.420 | 1.450 | 558,849 | +0.03(+2.11%) |
Jan 11, 2024 | 1.440 | 1.470 | 1.401 | 1.420 | 1,020,162 | -0.03(-2.07%) |
Jan 10, 2024 | 1.400 | 1.500 | 1.380 | 1.450 | 2,022,440 | +0.08(+5.84%) |
Jan 09, 2024 | 1.390 | 1.390 | 1.350 | 1.370 | 524,198 | -0.03(-2.14%) |
Jan 08, 2024 | 1.370 | 1.400 | 1.340 | 1.400 | 771,069 | +0.04(+2.94%) |
Jan 05, 2024 | 1.340 | 1.390 | 1.340 | 1.360 | 526,208 | +0.02(+1.49%) |
Jan 04, 2024 | 1.350 | 1.365 | 1.335 | 1.340 | 517,173 | -0.01(-0.74%) |
Jan 03, 2024 | 1.370 | 1.380 | 1.320 | 1.350 | 909,390 | -0.03(-2.17%) |
Jan 02, 2024 | 1.390 | 1.425 | 1.375 | 1.380 | 645,607 | -0.02(-1.43%) |
Dec 29, 2023 | 1.470 | 1.470 | 1.400 | 1.400 | 1,756,424 | -0.06(-4.11%) |
Dec 28, 2023 | 1.480 | 1.500 | 1.440 | 1.460 | 1,216,961 | -0.03(-2.01%) |
Dec 27, 2023 | 1.450 | 1.500 | 1.450 | 1.490 | 454,961 | +0.02(+1.36%) |
Dec 26, 2023 | 1.440 | 1.470 | 1.440 | 1.470 | 517,170 | +0.04(+2.80%) |
Dec 22, 2023 | 1.420 | 1.470 | 1.420 | 1.430 | 778,137 | +0.01(+0.70%) |
Dec 21, 2023 | 1.410 | 1.450 | 1.410 | 1.420 | 807,614 | +0.02(+1.43%) |
Dec 20, 2023 | 1.470 | 1.480 | 1.400 | 1.400 | 1,171,802 | -0.04(-2.78%) |
Dec 19, 2023 | 1.420 | 1.460 | 1.400 | 1.440 | 972,133 | +0.06(+4.35%) |
Dec 18, 2023 | 1.400 | 1.420 | 1.380 | 1.380 | 725,832 | +0.00(+0.00%) |
Dec 15, 2023 | 1.380 | 1.410 | 1.340 | 1.380 | 2,409,156 | +0.03(+2.22%) |
Dec 14, 2023 | 1.250 | 1.390 | 1.250 | 1.350 | 1,627,644 | +0.12(+9.76%) |
Dec 13, 2023 | 1.160 | 1.270 | 1.145 | 1.230 | 1,364,743 | +0.06(+5.13%) |
Dec 12, 2023 | 1.220 | 1.220 | 1.170 | 1.170 | 717,505 | -0.05(-4.10%) |
Dec 11, 2023 | 1.230 | 1.230 | 1.200 | 1.220 | 288,069 | +0.00(+0.00%) |
Dec 08, 2023 | 1.180 | 1.250 | 1.180 | 1.220 | 865,687 | +0.04(+3.39%) |
Dec 07, 2023 | 1.190 | 1.200 | 1.180 | 1.180 | 572,693 | -0.02(-1.67%) |
Dec 06, 2023 | 1.200 | 1.220 | 1.180 | 1.200 | 646,673 | -0.01(-0.83%) |
Dec 05, 2023 | 1.210 | 1.230 | 1.170 | 1.210 | 1,283,322 | -0.01(-0.82%) |
Dec 04, 2023 | 1.250 | 1.260 | 1.210 | 1.220 | 591,011 | -0.05(-3.94%) |
Dec 01, 2023 | 1.200 | 1.290 | 1.170 | 1.270 | 1,620,968 | +0.08(+6.72%) |
Nov 30, 2023 | 1.230 | 1.230 | 1.190 | 1.190 | 654,898 | -0.05(-4.03%) |
Nov 29, 2023 | 1.220 | 1.245 | 1.205 | 1.240 | 541,953 | +0.01(+0.81%) |
Nov 28, 2023 | 1.180 | 1.250 | 1.160 | 1.230 | 870,603 | +0.05(+4.24%) |
Nov 27, 2023 | 1.200 | 1.200 | 1.161 | 1.180 | 473,350 | -0.02(-1.67%) |
Nov 24, 2023 | 1.230 | 1.230 | 1.190 | 1.200 | 139,582 | +0.00(+0.00%) |
Nov 22, 2023 | 1.220 | 1.230 | 1.190 | 1.200 | 616,766 | -0.01(-0.83%) |
Nov 21, 2023 | 1.250 | 1.260 | 1.210 | 1.210 | 305,654 | -0.02(-1.63%) |
Nov 20, 2023 | 1.220 | 1.230 | 1.190 | 1.230 | 545,045 | +0.03(+2.50%) |
Nov 17, 2023 | 1.210 | 1.230 | 1.185 | 1.200 | 410,968 | +0.00(+0.00%) |
Nov 16, 2023 | 1.250 | 1.250 | 1.181 | 1.200 | 405,843 | -0.05(-4.00%) |
Nov 15, 2023 | 1.220 | 1.250 | 1.220 | 1.250 | 360,827 | +0.03(+2.46%) |
Nov 14, 2023 | 1.220 | 1.270 | 1.210 | 1.220 | 712,526 | +0.02(+1.67%) |
Nov 13, 2023 | 1.160 | 1.210 | 1.160 | 1.200 | 462,587 | +0.06(+5.26%) |
Nov 10, 2023 | 1.180 | 1.190 | 1.140 | 1.140 | 520,255 | -0.04(-3.39%) |
Nov 09, 2023 | 1.230 | 1.260 | 1.180 | 1.180 | 718,700 | -0.02(-1.67%) |
Nov 08, 2023 | 1.260 | 1.260 | 1.200 | 1.200 | 321,789 | -0.08(-6.25%) |
Nov 07, 2023 | 1.310 | 1.320 | 1.265 | 1.280 | 617,449 | -0.06(-4.48%) |
Nov 06, 2023 | 1.330 | 1.390 | 1.320 | 1.340 | 897,692 | +0.04(+3.08%) |
Nov 03, 2023 | 1.240 | 1.350 | 1.240 | 1.300 | 1,703,958 | +0.04(+3.17%) |
Nov 02, 2023 | 1.170 | 1.260 | 1.140 | 1.260 | 1,843,402 | +0.16(+14.55%) |