Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1.180 | 1.270 | 1.170 | 1.220 | 3,497,997 | +0.02(+1.67%) |
Jan 30, 2024 | 1.210 | 1.246 | 1.160 | 1.200 | 3,683,774 | +0.00(+0.00%) |
Jan 29, 2024 | 1.260 | 1.260 | 1.190 | 1.200 | 7,051,187 | -0.04(-3.23%) |
Jan 26, 2024 | 1.270 | 1.280 | 1.230 | 1.240 | 1,596,270 | -0.02(-1.59%) |
Jan 25, 2024 | 1.240 | 1.270 | 1.230 | 1.260 | 2,335,309 | +0.04(+3.28%) |
Jan 24, 2024 | 1.300 | 1.310 | 1.220 | 1.220 | 3,286,182 | -0.06(-4.69%) |
Jan 23, 2024 | 1.260 | 1.280 | 1.230 | 1.280 | 1,725,541 | +0.05(+4.07%) |
Jan 22, 2024 | 1.260 | 1.280 | 1.230 | 1.230 | 1,869,514 | -0.04(-3.15%) |
Jan 19, 2024 | 1.290 | 1.290 | 1.230 | 1.270 | 2,564,659 | +0.00(+0.00%) |
Jan 18, 2024 | 1.310 | 1.310 | 1.270 | 1.270 | 1,229,040 | -0.02(-1.55%) |
Jan 17, 2024 | 1.320 | 1.350 | 1.280 | 1.290 | 4,778,021 | -0.08(-5.84%) |
Jan 16, 2024 | 1.360 | 1.390 | 1.355 | 1.370 | 1,873,409 | -0.03(-2.14%) |
Jan 12, 2024 | 1.370 | 1.440 | 1.370 | 1.400 | 3,221,055 | +0.07(+5.26%) |
Jan 11, 2024 | 1.360 | 1.360 | 1.290 | 1.330 | 3,842,752 | -0.02(-1.48%) |
Jan 10, 2024 | 1.350 | 1.370 | 1.310 | 1.350 | 2,889,161 | +0.00(+0.00%) |
Jan 09, 2024 | 1.400 | 1.405 | 1.340 | 1.350 | 3,351,416 | -0.03(-2.17%) |
Jan 08, 2024 | 1.420 | 1.430 | 1.380 | 1.380 | 3,015,994 | -0.06(-4.17%) |
Jan 05, 2024 | 1.410 | 1.458 | 1.380 | 1.440 | 3,950,638 | +0.05(+3.60%) |
Jan 04, 2024 | 1.400 | 1.420 | 1.370 | 1.390 | 2,364,077 | -0.01(-0.71%) |
Jan 03, 2024 | 1.400 | 1.420 | 1.360 | 1.400 | 3,505,473 | -0.03(-2.10%) |
Jan 02, 2024 | 1.480 | 1.480 | 1.410 | 1.430 | 3,124,308 | -0.03(-2.05%) |
Dec 29, 2023 | 1.450 | 1.475 | 1.420 | 1.460 | 3,077,056 | +0.00(+0.00%) |
Dec 28, 2023 | 1.530 | 1.540 | 1.460 | 1.460 | 3,102,114 | -0.07(-4.58%) |
Dec 27, 2023 | 1.510 | 1.580 | 1.510 | 1.530 | 3,964,286 | +0.03(+2.00%) |
Dec 26, 2023 | 1.540 | 1.540 | 1.480 | 1.500 | 1,837,811 | -0.02(-1.32%) |
Dec 22, 2023 | 1.540 | 1.608 | 1.520 | 1.520 | 4,264,989 | +0.01(+0.66%) |
Dec 21, 2023 | 1.510 | 1.535 | 1.500 | 1.510 | 2,326,857 | +0.03(+2.03%) |
Dec 20, 2023 | 1.530 | 1.540 | 1.480 | 1.480 | 3,641,912 | -0.04(-2.63%) |
Dec 19, 2023 | 1.460 | 1.540 | 1.460 | 1.520 | 4,721,161 | +0.06(+4.11%) |
Dec 18, 2023 | 1.480 | 1.480 | 1.410 | 1.460 | 2,967,272 | +0.02(+1.39%) |
Dec 15, 2023 | 1.500 | 1.550 | 1.420 | 1.440 | 21,815,512 | -0.07(-4.64%) |
Dec 14, 2023 | 1.480 | 1.550 | 1.470 | 1.510 | 4,326,388 | +0.05(+3.42%) |
Dec 13, 2023 | 1.360 | 1.470 | 1.349 | 1.460 | 4,021,651 | +0.10(+7.35%) |
Dec 12, 2023 | 1.370 | 1.390 | 1.340 | 1.360 | 2,374,819 | -0.01(-0.73%) |
Dec 11, 2023 | 1.350 | 1.400 | 1.330 | 1.370 | 4,862,197 | -0.01(-0.72%) |
Dec 08, 2023 | 1.410 | 1.440 | 1.380 | 1.380 | 7,371,314 | -0.05(-3.50%) |
Dec 07, 2023 | 1.410 | 1.460 | 1.395 | 1.430 | 6,281,136 | +0.02(+1.42%) |
Dec 06, 2023 | 1.370 | 1.440 | 1.355 | 1.410 | 3,614,891 | +0.04(+2.92%) |
Dec 05, 2023 | 1.390 | 1.440 | 1.360 | 1.370 | 2,949,795 | -0.04(-2.84%) |
Dec 04, 2023 | 1.500 | 1.500 | 1.400 | 1.410 | 4,841,561 | -0.09(-6.00%) |
Dec 01, 2023 | 1.410 | 1.520 | 1.380 | 1.500 | 5,539,153 | +0.09(+6.38%) |
Nov 30, 2023 | 1.360 | 1.438 | 1.350 | 1.410 | 3,533,410 | +0.05(+3.68%) |
Nov 29, 2023 | 1.460 | 1.470 | 1.350 | 1.360 | 6,713,303 | -0.11(-7.48%) |
Nov 28, 2023 | 1.410 | 1.470 | 1.400 | 1.470 | 4,211,116 | +0.08(+5.76%) |
Nov 27, 2023 | 1.380 | 1.410 | 1.350 | 1.390 | 3,823,685 | +0.06(+4.51%) |
Nov 24, 2023 | 1.340 | 1.360 | 1.320 | 1.330 | 572,493 | +0.01(+0.76%) |
Nov 22, 2023 | 1.300 | 1.340 | 1.280 | 1.320 | 2,558,768 | +0.01(+0.76%) |
Nov 21, 2023 | 1.270 | 1.350 | 1.270 | 1.310 | 4,097,992 | +0.06(+4.80%) |
Nov 20, 2023 | 1.210 | 1.270 | 1.190 | 1.250 | 1,630,118 | +0.04(+3.31%) |
Nov 17, 2023 | 1.270 | 1.270 | 1.210 | 1.210 | 1,787,314 | -0.04(-3.20%) |
Nov 16, 2023 | 1.190 | 1.290 | 1.190 | 1.250 | 2,463,865 | +0.06(+5.04%) |
Nov 15, 2023 | 1.240 | 1.240 | 1.190 | 1.190 | 1,710,781 | -0.04(-3.25%) |
Nov 14, 2023 | 1.160 | 1.240 | 1.160 | 1.230 | 2,524,146 | +0.10(+8.85%) |
Nov 13, 2023 | 1.140 | 1.160 | 1.120 | 1.130 | 1,235,683 | -0.01(-0.88%) |
Nov 10, 2023 | 1.150 | 1.160 | 1.120 | 1.140 | 1,669,291 | -0.03(-2.56%) |
Nov 09, 2023 | 1.160 | 1.215 | 1.150 | 1.170 | 2,446,724 | +0.01(+0.86%) |
Nov 08, 2023 | 1.220 | 1.230 | 1.150 | 1.160 | 2,836,804 | -0.09(-7.20%) |
Nov 07, 2023 | 1.220 | 1.250 | 1.185 | 1.250 | 3,349,420 | +0.00(+0.00%) |
Nov 06, 2023 | 1.270 | 1.298 | 1.240 | 1.250 | 3,425,103 | -0.02(-1.57%) |
Nov 03, 2023 | 1.180 | 1.320 | 1.180 | 1.270 | 7,818,361 | +0.09(+7.63%) |
Nov 02, 2023 | 1.190 | 1.200 | 1.125 | 1.180 | 3,036,047 | -0.01(-0.84%) |