Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1.200 | 1.260 | 1.180 | 1.190 | 665,423 | -0.02(-1.65%) |
Jan 30, 2024 | 1.160 | 1.290 | 1.150 | 1.210 | 919,934 | +0.05(+4.31%) |
Jan 29, 2024 | 1.140 | 1.190 | 1.130 | 1.160 | 3,586,441 | +0.01(+1.31%) |
Jan 26, 2024 | 1.130 | 1.160 | 1.125 | 1.145 | 276,842 | +0.01(+0.44%) |
Jan 25, 2024 | 1.140 | 1.160 | 1.120 | 1.140 | 390,720 | -0.01(-0.87%) |
Jan 24, 2024 | 1.170 | 1.170 | 1.140 | 1.150 | 958,039 | +0.01(+0.88%) |
Jan 23, 2024 | 1.130 | 1.160 | 1.130 | 1.140 | 414,317 | -0.02(-1.30%) |
Jan 22, 2024 | 1.110 | 1.200 | 1.110 | 1.155 | 1,182,715 | +0.01(+0.87%) |
Jan 19, 2024 | 1.160 | 1.195 | 1.130 | 1.145 | 1,327,974 | -0.04(-3.78%) |
Jan 18, 2024 | 1.200 | 1.210 | 1.125 | 1.190 | 560,826 | -0.02(-1.65%) |
Jan 17, 2024 | 1.200 | 1.225 | 1.160 | 1.210 | 444,362 | -0.04(-2.81%) |
Jan 16, 2024 | 1.240 | 1.250 | 1.190 | 1.245 | 384,662 | -0.03(-2.73%) |
Jan 12, 2024 | 1.270 | 1.309 | 1.250 | 1.280 | 316,812 | -0.02(-1.54%) |
Jan 11, 2024 | 1.240 | 1.310 | 1.090 | 1.300 | 904,891 | +0.06(+4.84%) |
Jan 10, 2024 | 1.300 | 1.300 | 1.222 | 1.240 | 693,835 | -0.05(-3.88%) |
Jan 09, 2024 | 1.340 | 1.370 | 1.290 | 1.290 | 1,640,784 | -0.08(-6.18%) |
Jan 08, 2024 | 1.360 | 1.405 | 1.260 | 1.375 | 2,057,413 | -0.01(-1.08%) |
Jan 05, 2024 | 1.700 | 1.730 | 1.340 | 1.390 | 18,481,472 | -0.04(-2.80%) |
Jan 04, 2024 | 1.430 | 1.480 | 1.390 | 1.430 | 152,193 | +0.00(+0.00%) |
Jan 03, 2024 | 1.420 | 1.450 | 1.360 | 1.430 | 269,286 | -0.02(-1.38%) |
Jan 02, 2024 | 1.490 | 1.540 | 1.430 | 1.450 | 243,988 | -0.05(-3.33%) |
Dec 29, 2023 | 1.550 | 1.588 | 1.445 | 1.500 | 327,734 | -0.05(-3.23%) |
Dec 28, 2023 | 1.580 | 1.680 | 1.530 | 1.550 | 287,283 | -0.05(-3.13%) |
Dec 27, 2023 | 1.530 | 1.640 | 1.500 | 1.600 | 400,854 | +0.08(+5.26%) |
Dec 26, 2023 | 1.440 | 1.530 | 1.410 | 1.520 | 312,851 | +0.08(+5.56%) |
Dec 22, 2023 | 1.330 | 1.485 | 1.330 | 1.440 | 215,595 | +0.04(+2.86%) |
Dec 21, 2023 | 1.290 | 1.400 | 1.270 | 1.400 | 247,741 | +0.14(+11.11%) |
Dec 20, 2023 | 1.330 | 1.380 | 1.210 | 1.260 | 597,647 | -0.09(-6.67%) |
Dec 19, 2023 | 1.410 | 1.475 | 1.330 | 1.350 | 351,332 | -0.08(-5.59%) |
Dec 18, 2023 | 1.470 | 1.560 | 1.425 | 1.430 | 435,171 | -0.07(-4.67%) |
Dec 15, 2023 | 1.460 | 1.530 | 1.330 | 1.500 | 600,498 | +0.04(+2.74%) |
Dec 14, 2023 | 1.290 | 1.475 | 1.260 | 1.460 | 647,361 | +0.20(+15.87%) |
Dec 13, 2023 | 1.240 | 1.281 | 1.200 | 1.260 | 187,062 | +0.05(+4.13%) |
Dec 12, 2023 | 1.180 | 1.240 | 1.170 | 1.210 | 176,658 | +0.03(+2.54%) |
Dec 11, 2023 | 1.200 | 1.210 | 1.160 | 1.180 | 80,573 | +0.00(+0.00%) |
Dec 08, 2023 | 1.230 | 1.239 | 1.180 | 1.180 | 236,947 | -0.05(-4.07%) |
Dec 07, 2023 | 1.150 | 1.240 | 1.150 | 1.230 | 254,678 | +0.07(+6.03%) |
Dec 06, 2023 | 1.210 | 1.220 | 1.160 | 1.160 | 174,377 | -0.01(-0.85%) |
Dec 05, 2023 | 1.140 | 1.200 | 1.140 | 1.170 | 180,407 | -0.01(-0.85%) |
Dec 04, 2023 | 1.200 | 1.250 | 1.160 | 1.180 | 421,442 | -0.02(-1.67%) |
Dec 01, 2023 | 1.210 | 1.250 | 1.170 | 1.200 | 344,055 | +0.01(+0.84%) |
Nov 30, 2023 | 1.210 | 1.235 | 1.180 | 1.190 | 231,873 | +0.01(+0.85%) |
Nov 29, 2023 | 1.140 | 1.220 | 1.140 | 1.180 | 308,407 | +0.05(+4.42%) |
Nov 28, 2023 | 1.170 | 1.170 | 1.120 | 1.130 | 120,952 | -0.04(-3.42%) |
Nov 27, 2023 | 1.050 | 1.170 | 1.050 | 1.170 | 416,193 | +0.09(+8.33%) |
Nov 24, 2023 | 1.040 | 1.090 | 1.035 | 1.080 | 103,719 | +0.03(+2.86%) |
Nov 22, 2023 | 1.050 | 1.080 | 1.030 | 1.050 | 132,002 | -0.01(-1.41%) |
Nov 21, 2023 | 1.120 | 1.160 | 1.030 | 1.065 | 462,319 | -0.05(-4.05%) |
Nov 20, 2023 | 1.060 | 1.120 | 1.060 | 1.110 | 230,831 | +0.05(+4.72%) |
Nov 17, 2023 | 1.040 | 1.070 | 1.010 | 1.060 | 321,457 | +0.03(+2.91%) |
Nov 16, 2023 | 1.020 | 1.060 | 0.9835 | 1.030 | 210,154 | +0.03(+3.00%) |
Nov 15, 2023 | 1.010 | 1.190 | 0.9998 | 1.000 | 488,414 | +0.01(+0.99%) |
Nov 14, 2023 | 1.010 | 1.010 | 0.9700 | 0.9902 | 219,778 | +0.02(+2.16%) |
Nov 13, 2023 | 1.060 | 1.060 | 0.9451 | 0.9693 | 478,528 | -0.09(-8.56%) |
Nov 10, 2023 | 1.060 | 1.080 | 1.030 | 1.060 | 303,637 | +0.04(+3.92%) |
Nov 09, 2023 | 1.220 | 1.230 | 1.010 | 1.020 | 1,027,072 | -0.20(-16.39%) |
Nov 08, 2023 | 1.180 | 1.269 | 1.120 | 1.220 | 833,758 | +0.07(+6.09%) |
Nov 07, 2023 | 1.190 | 1.200 | 1.115 | 1.150 | 288,430 | -0.03(-2.54%) |
Nov 06, 2023 | 1.100 | 1.250 | 1.100 | 1.180 | 602,541 | +0.05(+4.42%) |
Nov 03, 2023 | 1.060 | 1.150 | 1.050 | 1.130 | 701,296 | +0.06(+5.61%) |
Nov 02, 2023 | 1.020 | 1.100 | 1.020 | 1.070 | 1,515,754 | +0.03(+2.88%) |