Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1.050 | 1.072 | 0.9627 | 0.9899 | 529,573 | -0.06(-5.72%) |
Jan 30, 2024 | 1.070 | 1.100 | 1.050 | 1.050 | 288,540 | -0.04(-3.67%) |
Jan 29, 2024 | 1.060 | 1.150 | 1.000 | 1.090 | 750,114 | +0.05(+4.81%) |
Jan 26, 2024 | 1.130 | 1.130 | 1.012 | 1.040 | 554,815 | -0.08(-7.14%) |
Jan 25, 2024 | 1.140 | 1.150 | 1.060 | 1.120 | 168,758 | +0.00(+0.00%) |
Jan 24, 2024 | 1.200 | 1.240 | 1.110 | 1.120 | 694,958 | -0.05(-4.27%) |
Jan 23, 2024 | 1.140 | 1.180 | 1.080 | 1.170 | 292,930 | +0.03(+2.63%) |
Jan 22, 2024 | 1.230 | 1.230 | 1.050 | 1.140 | 583,068 | -0.08(-6.56%) |
Jan 19, 2024 | 1.170 | 1.260 | 1.031 | 1.220 | 638,936 | +0.08(+7.49%) |
Jan 18, 2024 | 1.320 | 1.330 | 1.070 | 1.135 | 613,607 | -0.15(-11.33%) |
Jan 17, 2024 | 1.530 | 1.530 | 1.270 | 1.280 | 726,600 | -0.27(-17.42%) |
Jan 16, 2024 | 1.720 | 1.718 | 1.540 | 1.550 | 318,364 | -0.09(-5.49%) |
Jan 12, 2024 | 1.850 | 1.850 | 1.615 | 1.640 | 276,885 | -0.16(-8.64%) |
Jan 11, 2024 | 1.890 | 1.920 | 1.790 | 1.795 | 192,138 | -0.09(-5.03%) |
Jan 10, 2024 | 2.110 | 2.110 | 1.880 | 1.890 | 178,705 | -0.20(-9.57%) |
Jan 09, 2024 | 2.030 | 2.120 | 1.992 | 2.090 | 101,345 | +0.04(+1.95%) |
Jan 08, 2024 | 2.080 | 2.111 | 1.970 | 2.050 | 252,319 | -0.01(-0.24%) |
Jan 05, 2024 | 1.870 | 2.070 | 1.855 | 2.055 | 275,025 | +0.20(+10.48%) |
Jan 04, 2024 | 1.900 | 1.900 | 1.800 | 1.860 | 151,463 | +0.03(+1.64%) |
Jan 03, 2024 | 1.990 | 1.990 | 1.800 | 1.830 | 205,869 | -0.14(-7.11%) |
Jan 02, 2024 | 2.010 | 2.130 | 1.920 | 1.970 | 351,345 | -0.02(-1.01%) |
Dec 29, 2023 | 2.170 | 2.330 | 1.980 | 1.990 | 690,141 | -0.19(-8.72%) |
Dec 28, 2023 | 2.080 | 2.220 | 2.010 | 2.180 | 416,307 | +0.11(+5.31%) |
Dec 27, 2023 | 1.930 | 2.110 | 1.860 | 2.070 | 364,261 | +0.21(+11.29%) |
Dec 26, 2023 | 1.870 | 2.050 | 1.860 | 1.860 | 288,951 | -0.03(-1.59%) |
Dec 22, 2023 | 1.830 | 1.940 | 1.740 | 1.890 | 329,527 | +0.07(+3.85%) |
Dec 21, 2023 | 1.640 | 1.850 | 1.640 | 1.820 | 506,542 | +0.20(+12.35%) |
Dec 20, 2023 | 1.630 | 1.750 | 1.620 | 1.620 | 252,882 | -0.01(-0.61%) |
Dec 19, 2023 | 1.640 | 1.660 | 1.610 | 1.630 | 187,401 | +0.02(+1.56%) |
Dec 18, 2023 | 1.610 | 1.670 | 1.605 | 1.605 | 172,686 | +0.00(+0.31%) |
Dec 15, 2023 | 1.640 | 1.670 | 1.590 | 1.600 | 131,639 | -0.02(-1.54%) |
Dec 14, 2023 | 1.590 | 1.750 | 1.590 | 1.625 | 359,174 | +0.04(+2.85%) |
Dec 13, 2023 | 1.540 | 1.580 | 1.450 | 1.580 | 204,184 | +0.04(+2.60%) |
Dec 12, 2023 | 1.670 | 1.690 | 1.520 | 1.540 | 281,943 | -0.14(-8.33%) |
Dec 11, 2023 | 1.700 | 1.700 | 1.630 | 1.680 | 211,571 | -0.04(-2.33%) |
Dec 08, 2023 | 1.730 | 1.770 | 1.680 | 1.720 | 219,164 | -0.02(-1.15%) |
Dec 07, 2023 | 1.750 | 1.762 | 1.700 | 1.740 | 91,204 | +0.00(+0.00%) |
Dec 06, 2023 | 1.780 | 1.788 | 1.700 | 1.740 | 195,459 | +0.00(+0.00%) |
Dec 05, 2023 | 1.830 | 1.830 | 1.680 | 1.740 | 205,285 | -0.07(-3.87%) |
Dec 04, 2023 | 1.800 | 1.850 | 1.770 | 1.810 | 228,359 | +0.02(+1.12%) |
Dec 01, 2023 | 1.710 | 1.800 | 1.701 | 1.790 | 188,861 | +0.09(+5.29%) |
Nov 30, 2023 | 1.780 | 1.800 | 1.682 | 1.700 | 296,196 | -0.10(-5.56%) |
Nov 29, 2023 | 1.790 | 1.840 | 1.760 | 1.800 | 254,868 | +0.01(+0.56%) |
Nov 28, 2023 | 1.830 | 1.840 | 1.770 | 1.790 | 147,599 | -0.03(-1.65%) |
Nov 27, 2023 | 1.890 | 1.890 | 1.710 | 1.820 | 400,615 | -0.07(-3.70%) |
Nov 24, 2023 | 1.970 | 1.970 | 1.860 | 1.890 | 317,004 | +0.03(+1.61%) |
Nov 22, 2023 | 2.010 | 2.010 | 1.800 | 1.860 | 398,716 | -0.14(-7.00%) |
Nov 21, 2023 | 2.200 | 2.200 | 1.990 | 2.000 | 253,089 | -0.21(-9.50%) |
Nov 20, 2023 | 2.220 | 2.275 | 2.150 | 2.210 | 143,218 | +0.03(+1.38%) |
Nov 17, 2023 | 2.180 | 2.258 | 2.130 | 2.180 | 110,199 | +0.01(+0.46%) |
Nov 16, 2023 | 2.250 | 2.250 | 2.101 | 2.170 | 129,683 | -0.08(-3.56%) |
Nov 15, 2023 | 1.880 | 2.320 | 1.880 | 2.250 | 445,534 | +0.35(+18.42%) |
Nov 14, 2023 | 1.980 | 1.990 | 1.830 | 1.900 | 314,981 | +0.01(+0.53%) |
Nov 13, 2023 | 1.990 | 2.000 | 1.875 | 1.890 | 250,478 | -0.11(-5.50%) |
Nov 10, 2023 | 2.080 | 2.080 | 1.970 | 2.000 | 136,236 | +0.01(+0.50%) |
Nov 09, 2023 | 2.230 | 2.240 | 1.980 | 1.990 | 161,780 | -0.22(-9.95%) |
Nov 08, 2023 | 2.350 | 2.350 | 2.175 | 2.210 | 130,847 | -0.15(-6.36%) |
Nov 07, 2023 | 2.330 | 2.430 | 2.300 | 2.360 | 92,771 | +0.03(+1.29%) |
Nov 06, 2023 | 2.500 | 2.520 | 2.280 | 2.330 | 106,084 | -0.19(-7.54%) |
Nov 03, 2023 | 2.420 | 2.600 | 2.420 | 2.520 | 205,160 | +0.15(+6.33%) |
Nov 02, 2023 | 2.150 | 2.450 | 2.136 | 2.370 | 205,708 | +0.24(+11.27%) |