Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1.770 | 1.837 | 1.740 | 1.780 | 11,860 | -0.03(-1.66%) |
Jan 30, 2024 | 1.820 | 2.030 | 1.795 | 1.810 | 92,893 | -0.05(-2.69%) |
Jan 29, 2024 | 1.750 | 1.940 | 1.750 | 1.860 | 31,406 | +0.04(+2.20%) |
Jan 26, 2024 | 1.780 | 1.950 | 1.760 | 1.820 | 37,213 | +0.01(+0.55%) |
Jan 25, 2024 | 1.850 | 1.950 | 1.680 | 1.810 | 74,343 | +0.01(+0.56%) |
Jan 24, 2024 | 1.740 | 1.800 | 1.680 | 1.800 | 288,288 | +0.10(+5.88%) |
Jan 23, 2024 | 1.820 | 1.820 | 1.600 | 1.700 | 20,852 | -0.04(-2.30%) |
Jan 22, 2024 | 1.730 | 1.800 | 1.720 | 1.740 | 15,880 | +0.07(+4.19%) |
Jan 19, 2024 | 1.650 | 1.720 | 1.591 | 1.670 | 20,800 | +0.04(+2.45%) |
Jan 18, 2024 | 1.720 | 1.720 | 1.610 | 1.630 | 16,945 | -0.06(-3.55%) |
Jan 17, 2024 | 1.720 | 1.720 | 1.550 | 1.690 | 230,491 | +0.03(+1.81%) |
Jan 16, 2024 | 1.800 | 1.800 | 1.600 | 1.660 | 49,487 | -0.07(-4.05%) |
Jan 12, 2024 | 1.760 | 1.800 | 1.710 | 1.730 | 8,769 | -0.04(-2.25%) |
Jan 11, 2024 | 1.880 | 1.880 | 1.600 | 1.770 | 53,544 | -0.07(-3.80%) |
Jan 10, 2024 | 1.920 | 1.950 | 1.740 | 1.840 | 87,456 | -0.06(-3.16%) |
Jan 09, 2024 | 1.940 | 1.993 | 1.890 | 1.900 | 40,512 | -0.04(-1.81%) |
Jan 08, 2024 | 1.920 | 2.070 | 1.850 | 1.935 | 310,830 | +0.10(+5.74%) |
Jan 05, 2024 | 1.910 | 1.910 | 1.760 | 1.830 | 27,695 | -0.01(-0.54%) |
Jan 04, 2024 | 1.990 | 1.990 | 1.800 | 1.840 | 66,355 | -0.06(-3.16%) |
Jan 03, 2024 | 1.870 | 1.920 | 1.795 | 1.900 | 130,773 | +0.02(+1.06%) |
Jan 02, 2024 | 1.840 | 2.000 | 1.810 | 1.880 | 103,929 | +0.08(+4.44%) |
Dec 29, 2023 | 1.900 | 1.900 | 1.760 | 1.800 | 49,670 | -0.06(-3.23%) |
Dec 28, 2023 | 1.870 | 2.001 | 1.800 | 1.860 | 104,435 | +0.08(+4.49%) |
Dec 27, 2023 | 1.760 | 1.830 | 1.710 | 1.780 | 81,537 | +0.02(+0.85%) |
Dec 26, 2023 | 1.550 | 2.000 | 1.530 | 1.765 | 372,857 | +0.23(+15.36%) |
Dec 22, 2023 | 1.460 | 1.540 | 1.430 | 1.530 | 39,253 | +0.05(+3.38%) |
Dec 21, 2023 | 1.460 | 1.500 | 1.440 | 1.480 | 54,878 | +0.01(+0.68%) |
Dec 20, 2023 | 1.540 | 1.544 | 1.440 | 1.470 | 93,677 | -0.04(-2.65%) |
Dec 19, 2023 | 1.560 | 1.570 | 1.480 | 1.510 | 44,452 | -0.04(-2.58%) |
Dec 18, 2023 | 1.570 | 1.600 | 1.480 | 1.550 | 82,713 | +0.03(+1.97%) |
Dec 15, 2023 | 1.450 | 1.540 | 1.410 | 1.520 | 123,757 | +0.11(+7.80%) |
Dec 14, 2023 | 1.430 | 1.450 | 1.350 | 1.410 | 105,825 | +0.01(+0.71%) |
Dec 13, 2023 | 1.440 | 1.450 | 1.340 | 1.400 | 100,551 | +0.05(+3.70%) |
Dec 12, 2023 | 1.370 | 1.450 | 1.270 | 1.350 | 101,587 | +0.04(+3.05%) |
Dec 11, 2023 | 1.330 | 1.350 | 1.240 | 1.310 | 72,987 | +0.04(+3.15%) |
Dec 08, 2023 | 1.240 | 1.330 | 1.240 | 1.270 | 33,345 | +0.01(+0.79%) |
Dec 07, 2023 | 1.301 | 1.360 | 1.240 | 1.260 | 90,334 | -0.02(-1.56%) |
Dec 06, 2023 | 1.316 | 1.352 | 1.230 | 1.280 | 51,170 | -0.01(-0.78%) |
Dec 05, 2023 | 1.370 | 1.380 | 1.270 | 1.290 | 81,079 | -0.04(-3.01%) |
Dec 04, 2023 | 1.140 | 1.420 | 1.120 | 1.330 | 218,490 | +0.19(+16.67%) |
Dec 01, 2023 | 1.120 | 1.160 | 1.120 | 1.140 | 38,488 | -0.01(-0.87%) |
Nov 30, 2023 | 1.120 | 1.180 | 1.110 | 1.150 | 45,301 | +0.03(+2.68%) |
Nov 29, 2023 | 1.180 | 1.190 | 1.110 | 1.120 | 50,809 | -0.08(-6.67%) |
Nov 28, 2023 | 1.200 | 1.230 | 1.180 | 1.200 | 28,140 | +0.00(+0.00%) |
Nov 27, 2023 | 1.190 | 1.230 | 1.180 | 1.200 | 62,057 | +0.02(+1.69%) |
Nov 24, 2023 | 1.140 | 1.180 | 1.110 | 1.180 | 43,669 | +0.02(+1.72%) |
Nov 22, 2023 | 1.200 | 1.200 | 1.140 | 1.160 | 31,401 | -0.04(-3.33%) |
Nov 21, 2023 | 1.270 | 1.270 | 1.180 | 1.200 | 5,490 | -0.02(-1.64%) |
Nov 20, 2023 | 1.260 | 1.290 | 1.200 | 1.220 | 45,270 | -0.05(-3.94%) |
Nov 17, 2023 | 1.290 | 1.290 | 1.150 | 1.270 | 104,631 | +0.02(+1.60%) |
Nov 16, 2023 | 1.220 | 1.300 | 1.220 | 1.250 | 40,997 | +0.00(+0.00%) |
Nov 15, 2023 | 1.290 | 1.360 | 1.220 | 1.250 | 81,806 | +0.00(+0.00%) |
Nov 14, 2023 | 1.170 | 1.300 | 1.170 | 1.250 | 99,511 | +0.05(+4.17%) |
Nov 13, 2023 | 1.160 | 1.200 | 1.150 | 1.200 | 57,442 | +0.04(+3.45%) |
Nov 10, 2023 | 1.170 | 1.210 | 1.150 | 1.160 | 31,179 | +0.01(+0.87%) |
Nov 09, 2023 | 1.160 | 1.190 | 1.070 | 1.150 | 71,807 | -0.06(-4.96%) |
Nov 08, 2023 | 1.180 | 1.220 | 1.100 | 1.210 | 147,988 | +0.01(+0.83%) |
Nov 07, 2023 | 1.260 | 1.260 | 1.200 | 1.200 | 28,915 | -0.02(-1.64%) |
Nov 06, 2023 | 1.260 | 1.300 | 1.200 | 1.220 | 24,416 | -0.01(-0.81%) |
Nov 03, 2023 | 1.330 | 1.351 | 1.190 | 1.230 | 158,194 | +0.02(+1.65%) |
Nov 02, 2023 | 1.370 | 1.370 | 1.100 | 1.210 | 478,329 | -0.14(-10.37%) |