Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1.300 | 1.310 | 1.220 | 1.220 | 22,044,612 | -0.08(-6.15%) |
Jan 30, 2024 | 1.340 | 1.380 | 1.290 | 1.300 | 7,218,422 | -0.06(-4.41%) |
Jan 29, 2024 | 1.400 | 1.430 | 1.250 | 1.360 | 26,633,758 | -0.04(-2.86%) |
Jan 26, 2024 | 1.400 | 1.570 | 1.400 | 1.400 | 27,215,796 | +0.02(+1.45%) |
Jan 25, 2024 | 1.380 | 1.710 | 1.350 | 1.380 | 47,644,096 | +0.03(+2.22%) |
Jan 24, 2024 | 1.390 | 1.430 | 1.320 | 1.350 | 9,673,377 | -0.02(-1.46%) |
Jan 23, 2024 | 1.410 | 1.450 | 1.350 | 1.370 | 12,199,902 | -0.01(-0.72%) |
Jan 22, 2024 | 1.330 | 1.380 | 1.280 | 1.380 | 12,325,014 | +0.06(+4.55%) |
Jan 19, 2024 | 1.450 | 1.460 | 1.310 | 1.320 | 15,395,810 | -0.12(-8.33%) |
Jan 18, 2024 | 1.440 | 1.480 | 1.410 | 1.440 | 9,557,042 | +0.00(+0.00%) |
Jan 17, 2024 | 1.500 | 1.545 | 1.400 | 1.440 | 18,322,372 | -0.11(-7.10%) |
Jan 16, 2024 | 1.560 | 1.570 | 1.504 | 1.550 | 10,350,550 | -0.04(-2.52%) |
Jan 12, 2024 | 1.620 | 1.650 | 1.580 | 1.590 | 15,444,803 | +0.01(+0.63%) |
Jan 11, 2024 | 1.660 | 1.680 | 1.560 | 1.580 | 21,261,842 | -0.12(-7.06%) |
Jan 10, 2024 | 1.600 | 1.710 | 1.585 | 1.700 | 11,895,952 | +0.07(+4.29%) |
Jan 09, 2024 | 1.720 | 1.730 | 1.610 | 1.630 | 10,140,271 | -0.11(-6.32%) |
Jan 08, 2024 | 1.700 | 1.770 | 1.560 | 1.740 | 15,279,584 | +0.04(+2.35%) |
Jan 05, 2024 | 1.720 | 1.810 | 1.700 | 1.700 | 11,029,774 | -0.05(-2.86%) |
Jan 04, 2024 | 1.800 | 1.800 | 1.700 | 1.750 | 9,640,693 | -0.04(-2.23%) |
Jan 03, 2024 | 1.870 | 1.890 | 1.770 | 1.790 | 11,373,917 | -0.10(-5.29%) |
Jan 02, 2024 | 1.790 | 1.960 | 1.760 | 1.890 | 12,792,554 | +0.06(+3.28%) |
Dec 29, 2023 | 1.830 | 1.870 | 1.790 | 1.830 | 12,222,453 | -0.02(-1.08%) |
Dec 28, 2023 | 1.790 | 1.900 | 1.770 | 1.850 | 11,013,374 | +0.04(+2.21%) |
Dec 27, 2023 | 1.790 | 1.850 | 1.780 | 1.810 | 10,873,154 | +0.01(+0.56%) |
Dec 26, 2023 | 1.720 | 1.840 | 1.700 | 1.800 | 10,601,639 | +0.07(+4.05%) |
Dec 22, 2023 | 1.710 | 1.790 | 1.700 | 1.730 | 9,564,199 | -0.01(-0.57%) |
Dec 21, 2023 | 1.650 | 1.760 | 1.650 | 1.740 | 11,531,208 | +0.08(+4.82%) |
Dec 20, 2023 | 1.700 | 1.775 | 1.650 | 1.660 | 14,687,933 | -0.11(-6.21%) |
Dec 19, 2023 | 1.760 | 1.850 | 1.750 | 1.770 | 9,960,983 | -0.02(-1.12%) |
Dec 18, 2023 | 1.810 | 1.820 | 1.700 | 1.790 | 12,416,926 | -0.02(-1.10%) |
Dec 15, 2023 | 1.750 | 1.810 | 1.641 | 1.810 | 44,391,988 | +0.04(+2.26%) |
Dec 14, 2023 | 1.660 | 1.870 | 1.640 | 1.770 | 34,805,952 | +0.19(+12.03%) |
Dec 13, 2023 | 1.460 | 1.610 | 1.420 | 1.580 | 19,153,718 | +0.11(+7.48%) |
Dec 12, 2023 | 1.390 | 1.550 | 1.350 | 1.470 | 17,471,380 | +0.10(+7.30%) |
Dec 11, 2023 | 1.490 | 1.550 | 1.350 | 1.370 | 13,328,022 | -0.12(-8.05%) |
Dec 08, 2023 | 1.440 | 1.540 | 1.430 | 1.490 | 8,348,716 | +0.05(+3.47%) |
Dec 07, 2023 | 1.470 | 1.510 | 1.410 | 1.440 | 13,012,503 | -0.04(-2.70%) |
Dec 06, 2023 | 1.540 | 1.640 | 1.460 | 1.480 | 14,923,187 | -0.07(-4.52%) |
Dec 05, 2023 | 1.550 | 1.580 | 1.510 | 1.550 | 11,861,428 | -0.01(-0.64%) |
Dec 04, 2023 | 1.450 | 1.590 | 1.420 | 1.560 | 17,006,884 | +0.08(+5.41%) |
Dec 01, 2023 | 1.300 | 1.500 | 1.240 | 1.480 | 25,948,456 | +0.17(+12.98%) |
Nov 30, 2023 | 1.310 | 1.345 | 1.230 | 1.310 | 15,666,846 | -0.04(-2.96%) |
Nov 29, 2023 | 1.180 | 1.360 | 1.180 | 1.350 | 22,495,100 | +0.17(+14.41%) |
Nov 28, 2023 | 1.240 | 1.240 | 1.155 | 1.180 | 15,165,719 | -0.05(-4.07%) |
Nov 27, 2023 | 1.260 | 1.300 | 1.210 | 1.230 | 10,291,944 | -0.03(-2.38%) |
Nov 24, 2023 | 1.300 | 1.320 | 1.250 | 1.260 | 4,947,239 | -0.03(-2.33%) |
Nov 22, 2023 | 1.330 | 1.380 | 1.280 | 1.290 | 10,016,659 | -0.03(-2.27%) |
Nov 21, 2023 | 1.360 | 1.370 | 1.290 | 1.320 | 8,764,005 | -0.06(-4.35%) |
Nov 20, 2023 | 1.330 | 1.400 | 1.310 | 1.380 | 8,998,926 | +0.03(+2.22%) |
Nov 17, 2023 | 1.390 | 1.400 | 1.320 | 1.350 | 8,325,715 | -0.03(-2.17%) |
Nov 16, 2023 | 1.330 | 1.380 | 1.280 | 1.380 | 11,712,062 | +0.00(+0.00%) |
Nov 15, 2023 | 1.300 | 1.410 | 1.300 | 1.380 | 14,365,989 | +0.08(+6.15%) |
Nov 14, 2023 | 1.210 | 1.340 | 1.190 | 1.300 | 21,274,968 | +0.15(+13.04%) |
Nov 13, 2023 | 1.180 | 1.225 | 1.130 | 1.150 | 10,619,576 | -0.04(-3.36%) |
Nov 10, 2023 | 1.190 | 1.210 | 1.110 | 1.190 | 12,271,331 | +0.01(+0.85%) |
Nov 09, 2023 | 1.350 | 1.360 | 1.170 | 1.180 | 15,122,056 | -0.12(-9.23%) |
Nov 08, 2023 | 1.350 | 1.386 | 1.255 | 1.300 | 15,621,905 | +0.00(+0.00%) |
Nov 07, 2023 | 1.280 | 1.440 | 1.260 | 1.300 | 20,840,264 | -0.02(-1.52%) |
Nov 06, 2023 | 1.180 | 1.350 | 1.150 | 1.320 | 39,044,068 | +0.20(+17.86%) |
Nov 03, 2023 | 1.040 | 1.170 | 1.030 | 1.120 | 26,719,040 | +0.06(+5.66%) |
Nov 02, 2023 | 1.030 | 1.060 | 0.7801 | 1.060 | 120,476,352 | +0.08(+8.15%) |