Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1.410 | 1.440 | 1.380 | 1.390 | 1,830,952 | -0.06(-4.14%) |
Jan 30, 2024 | 1.360 | 1.450 | 1.340 | 1.450 | 2,485,793 | +0.08(+5.84%) |
Jan 29, 2024 | 1.390 | 1.390 | 1.340 | 1.370 | 1,238,942 | -0.02(-1.44%) |
Jan 26, 2024 | 1.380 | 1.420 | 1.360 | 1.390 | 1,803,604 | -0.01(-0.71%) |
Jan 25, 2024 | 1.380 | 1.400 | 1.340 | 1.400 | 1,226,224 | +0.04(+2.94%) |
Jan 24, 2024 | 1.340 | 1.371 | 1.325 | 1.360 | 1,247,661 | +0.03(+2.26%) |
Jan 23, 2024 | 1.320 | 1.388 | 1.300 | 1.330 | 1,144,057 | +0.00(+0.00%) |
Jan 22, 2024 | 1.300 | 1.350 | 1.290 | 1.330 | 1,227,204 | +0.01(+0.76%) |
Jan 19, 2024 | 1.290 | 1.330 | 1.275 | 1.320 | 1,389,244 | +0.04(+3.13%) |
Jan 18, 2024 | 1.300 | 1.320 | 1.270 | 1.280 | 1,785,949 | +0.00(+0.00%) |
Jan 17, 2024 | 1.300 | 1.310 | 1.250 | 1.280 | 3,518,539 | -0.03(-2.29%) |
Jan 16, 2024 | 1.390 | 1.405 | 1.300 | 1.310 | 2,728,863 | -0.09(-6.43%) |
Jan 12, 2024 | 1.430 | 1.450 | 1.375 | 1.400 | 1,817,588 | +0.03(+2.19%) |
Jan 11, 2024 | 1.420 | 1.430 | 1.370 | 1.370 | 2,436,629 | -0.05(-3.52%) |
Jan 10, 2024 | 1.420 | 1.430 | 1.400 | 1.420 | 1,917,852 | +0.01(+0.71%) |
Jan 09, 2024 | 1.420 | 1.455 | 1.400 | 1.410 | 2,362,094 | -0.03(-2.08%) |
Jan 08, 2024 | 1.460 | 1.470 | 1.400 | 1.440 | 2,369,824 | -0.05(-3.36%) |
Jan 05, 2024 | 1.490 | 1.510 | 1.470 | 1.490 | 2,595,062 | +0.01(+0.68%) |
Jan 04, 2024 | 1.530 | 1.536 | 1.460 | 1.480 | 2,237,376 | -0.02(-1.33%) |
Jan 03, 2024 | 1.470 | 1.540 | 1.435 | 1.500 | 1,989,763 | +0.05(+3.45%) |
Jan 02, 2024 | 1.460 | 1.510 | 1.435 | 1.450 | 2,978,502 | -0.01(-0.68%) |
Dec 29, 2023 | 1.510 | 1.510 | 1.450 | 1.460 | 3,740,559 | -0.03(-2.01%) |
Dec 28, 2023 | 1.530 | 1.540 | 1.470 | 1.490 | 2,376,000 | -0.05(-3.25%) |
Dec 27, 2023 | 1.570 | 1.570 | 1.525 | 1.540 | 1,541,981 | -0.02(-1.28%) |
Dec 26, 2023 | 1.560 | 1.600 | 1.530 | 1.560 | 1,927,591 | +0.03(+1.96%) |
Dec 22, 2023 | 1.530 | 1.610 | 1.520 | 1.530 | 2,506,101 | +0.02(+1.32%) |
Dec 21, 2023 | 1.530 | 1.540 | 1.485 | 1.510 | 1,440,038 | +0.01(+0.67%) |
Dec 20, 2023 | 1.570 | 1.580 | 1.480 | 1.500 | 2,615,139 | -0.06(-3.85%) |
Dec 19, 2023 | 1.500 | 1.570 | 1.490 | 1.560 | 2,152,371 | +0.08(+5.41%) |
Dec 18, 2023 | 1.510 | 1.610 | 1.460 | 1.480 | 3,639,879 | +0.03(+2.07%) |
Dec 15, 2023 | 1.570 | 1.570 | 1.450 | 1.450 | 3,611,613 | -0.11(-7.05%) |
Dec 14, 2023 | 1.530 | 1.630 | 1.530 | 1.560 | 2,362,154 | +0.07(+4.70%) |
Dec 13, 2023 | 1.410 | 1.490 | 1.380 | 1.490 | 2,425,050 | +0.08(+5.67%) |
Dec 12, 2023 | 1.430 | 1.460 | 1.370 | 1.410 | 2,801,034 | -0.04(-2.76%) |
Dec 11, 2023 | 1.520 | 1.540 | 1.450 | 1.450 | 1,539,935 | -0.10(-6.45%) |
Dec 08, 2023 | 1.500 | 1.580 | 1.500 | 1.550 | 1,290,909 | +0.04(+2.65%) |
Dec 07, 2023 | 1.520 | 1.530 | 1.485 | 1.510 | 1,132,391 | +0.02(+1.34%) |
Dec 06, 2023 | 1.520 | 1.555 | 1.480 | 1.490 | 1,547,298 | -0.04(-2.61%) |
Dec 05, 2023 | 1.600 | 1.600 | 1.510 | 1.530 | 1,431,090 | -0.05(-3.16%) |
Dec 04, 2023 | 1.620 | 1.630 | 1.550 | 1.580 | 1,980,422 | -0.05(-3.07%) |
Dec 01, 2023 | 1.620 | 1.680 | 1.610 | 1.630 | 1,499,386 | -0.02(-1.21%) |
Nov 30, 2023 | 1.670 | 1.740 | 1.620 | 1.650 | 1,800,462 | -0.01(-0.60%) |
Nov 29, 2023 | 1.660 | 1.670 | 1.590 | 1.660 | 1,764,180 | +0.03(+1.84%) |
Nov 28, 2023 | 1.650 | 1.670 | 1.620 | 1.630 | 979,643 | -0.04(-2.40%) |
Nov 27, 2023 | 1.730 | 1.730 | 1.640 | 1.670 | 840,647 | -0.06(-3.47%) |
Nov 24, 2023 | 1.690 | 1.750 | 1.690 | 1.730 | 781,292 | +0.01(+0.58%) |
Nov 22, 2023 | 1.640 | 1.730 | 1.620 | 1.720 | 1,273,688 | +0.00(+0.00%) |
Nov 21, 2023 | 1.730 | 1.770 | 1.715 | 1.720 | 1,342,397 | -0.04(-2.27%) |
Nov 20, 2023 | 1.730 | 1.775 | 1.720 | 1.760 | 1,623,932 | +0.04(+2.33%) |
Nov 17, 2023 | 1.670 | 1.765 | 1.670 | 1.720 | 2,449,731 | +0.06(+3.61%) |
Nov 16, 2023 | 1.590 | 1.670 | 1.580 | 1.660 | 3,042,525 | +0.07(+4.40%) |
Nov 15, 2023 | 1.560 | 1.660 | 1.560 | 1.590 | 2,619,956 | +0.03(+1.92%) |
Nov 14, 2023 | 1.550 | 1.590 | 1.530 | 1.560 | 2,381,052 | +0.04(+2.63%) |
Nov 13, 2023 | 1.470 | 1.520 | 1.450 | 1.520 | 1,491,485 | +0.05(+3.40%) |
Nov 10, 2023 | 1.410 | 1.500 | 1.380 | 1.470 | 1,990,852 | +0.09(+6.52%) |
Nov 09, 2023 | 1.430 | 1.490 | 1.380 | 1.380 | 2,194,475 | -0.02(-1.43%) |
Nov 08, 2023 | 1.440 | 1.460 | 1.380 | 1.400 | 3,310,557 | -0.06(-4.11%) |
Nov 07, 2023 | 1.560 | 1.560 | 1.410 | 1.460 | 3,754,267 | -0.10(-6.41%) |
Nov 06, 2023 | 1.710 | 1.729 | 1.540 | 1.560 | 4,696,050 | -0.15(-8.77%) |
Nov 03, 2023 | 1.800 | 1.810 | 1.690 | 1.710 | 2,750,175 | -0.05(-2.84%) |
Nov 02, 2023 | 1.760 | 1.780 | 1.720 | 1.760 | 2,569,656 | +0.04(+2.33%) |