Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1.540 | 1.600 | 1.511 | 1.530 | 144,599 | -0.04(-2.55%) |
Jan 30, 2024 | 1.630 | 1.630 | 1.510 | 1.570 | 255,262 | -0.04(-2.48%) |
Jan 29, 2024 | 1.580 | 1.650 | 1.550 | 1.610 | 300,188 | +0.02(+1.26%) |
Jan 26, 2024 | 1.540 | 1.590 | 1.520 | 1.590 | 205,089 | +0.06(+3.92%) |
Jan 25, 2024 | 1.530 | 1.560 | 1.520 | 1.530 | 166,170 | +0.00(+0.00%) |
Jan 24, 2024 | 1.650 | 1.650 | 1.520 | 1.530 | 524,125 | -0.08(-4.97%) |
Jan 23, 2024 | 1.630 | 1.638 | 1.590 | 1.610 | 250,543 | -0.02(-1.23%) |
Jan 22, 2024 | 1.650 | 1.650 | 1.600 | 1.630 | 220,086 | +0.00(+0.00%) |
Jan 19, 2024 | 1.670 | 1.670 | 1.620 | 1.630 | 250,980 | -0.05(-2.98%) |
Jan 18, 2024 | 1.620 | 1.700 | 1.600 | 1.680 | 423,605 | +0.05(+3.07%) |
Jan 17, 2024 | 1.630 | 1.680 | 1.580 | 1.630 | 405,619 | -0.04(-2.10%) |
Jan 16, 2024 | 1.730 | 1.730 | 1.640 | 1.665 | 346,773 | -0.06(-3.76%) |
Jan 12, 2024 | 1.690 | 1.740 | 1.620 | 1.730 | 392,098 | +0.04(+2.37%) |
Jan 11, 2024 | 1.670 | 1.700 | 1.600 | 1.690 | 308,433 | +0.02(+1.20%) |
Jan 10, 2024 | 1.620 | 1.690 | 1.570 | 1.670 | 372,837 | +0.08(+5.03%) |
Jan 09, 2024 | 1.580 | 1.630 | 1.550 | 1.590 | 475,841 | +0.00(+0.00%) |
Jan 08, 2024 | 1.500 | 1.650 | 1.470 | 1.590 | 906,284 | +0.08(+5.30%) |
Jan 05, 2024 | 1.550 | 1.560 | 1.460 | 1.510 | 613,684 | -0.04(-2.58%) |
Jan 04, 2024 | 1.640 | 1.640 | 1.550 | 1.550 | 507,453 | -0.08(-4.91%) |
Jan 03, 2024 | 1.680 | 1.680 | 1.590 | 1.630 | 508,859 | -0.06(-3.55%) |
Jan 02, 2024 | 1.590 | 1.695 | 1.545 | 1.690 | 1,262,697 | +0.14(+9.03%) |
Dec 29, 2023 | 1.560 | 1.597 | 1.520 | 1.550 | 741,158 | +0.01(+0.32%) |
Dec 28, 2023 | 1.560 | 1.600 | 1.500 | 1.545 | 771,881 | -0.01(-0.32%) |
Dec 27, 2023 | 1.500 | 1.550 | 1.480 | 1.550 | 460,774 | +0.07(+4.73%) |
Dec 26, 2023 | 1.460 | 1.500 | 1.450 | 1.480 | 350,235 | +0.04(+2.78%) |
Dec 22, 2023 | 1.400 | 1.460 | 1.400 | 1.440 | 160,983 | +0.03(+2.13%) |
Dec 21, 2023 | 1.320 | 1.430 | 1.320 | 1.410 | 315,326 | +0.07(+5.22%) |
Dec 20, 2023 | 1.380 | 1.440 | 1.330 | 1.340 | 265,123 | -0.07(-4.96%) |
Dec 19, 2023 | 1.410 | 1.440 | 1.400 | 1.410 | 183,454 | +0.00(+0.00%) |
Dec 18, 2023 | 1.410 | 1.440 | 1.390 | 1.410 | 158,613 | +0.00(+0.00%) |
Dec 15, 2023 | 1.460 | 1.498 | 1.400 | 1.410 | 202,967 | -0.06(-4.08%) |
Dec 14, 2023 | 1.450 | 1.490 | 1.430 | 1.470 | 149,776 | +0.03(+2.08%) |
Dec 13, 2023 | 1.400 | 1.460 | 1.380 | 1.440 | 255,929 | +0.03(+2.13%) |
Dec 12, 2023 | 1.410 | 1.450 | 1.370 | 1.410 | 96,328 | +0.02(+1.44%) |
Dec 11, 2023 | 1.440 | 1.450 | 1.330 | 1.390 | 344,917 | -0.08(-5.44%) |
Dec 08, 2023 | 1.450 | 1.490 | 1.420 | 1.470 | 279,430 | +0.01(+0.68%) |
Dec 07, 2023 | 1.480 | 1.480 | 1.400 | 1.460 | 249,552 | +0.00(+0.34%) |
Dec 06, 2023 | 1.450 | 1.500 | 1.430 | 1.455 | 347,614 | +0.05(+3.19%) |
Dec 05, 2023 | 1.440 | 1.440 | 1.410 | 1.410 | 99,626 | -0.03(-2.08%) |
Dec 04, 2023 | 1.370 | 1.460 | 1.370 | 1.440 | 318,047 | +0.03(+2.13%) |
Dec 01, 2023 | 1.370 | 1.430 | 1.360 | 1.410 | 206,139 | +0.02(+1.44%) |
Nov 30, 2023 | 1.400 | 1.430 | 1.370 | 1.390 | 240,180 | +0.06(+4.51%) |
Nov 29, 2023 | 1.350 | 1.410 | 1.330 | 1.330 | 255,809 | -0.02(-1.48%) |
Nov 28, 2023 | 1.350 | 1.389 | 1.320 | 1.350 | 96,728 | +0.02(+1.50%) |
Nov 27, 2023 | 1.340 | 1.390 | 1.330 | 1.330 | 256,406 | -0.03(-2.21%) |
Nov 24, 2023 | 1.350 | 1.380 | 1.290 | 1.360 | 134,563 | +0.07(+5.43%) |
Nov 22, 2023 | 1.310 | 1.310 | 1.220 | 1.290 | 98,346 | -0.01(-1.15%) |
Nov 21, 2023 | 1.380 | 1.380 | 1.292 | 1.305 | 135,514 | -0.08(-6.12%) |
Nov 20, 2023 | 1.350 | 1.400 | 1.321 | 1.390 | 188,487 | +0.07(+5.30%) |
Nov 17, 2023 | 1.280 | 1.330 | 1.262 | 1.320 | 131,903 | +0.03(+2.33%) |
Nov 16, 2023 | 1.300 | 1.310 | 1.260 | 1.290 | 96,796 | +0.00(+0.00%) |
Nov 15, 2023 | 1.300 | 1.330 | 1.280 | 1.290 | 277,648 | +0.01(+0.78%) |
Nov 14, 2023 | 1.260 | 1.310 | 1.240 | 1.280 | 234,792 | +0.05(+4.07%) |
Nov 13, 2023 | 1.180 | 1.230 | 1.170 | 1.230 | 146,731 | +0.06(+5.13%) |
Nov 10, 2023 | 1.180 | 1.200 | 1.160 | 1.170 | 96,752 | -0.03(-2.50%) |
Nov 09, 2023 | 1.250 | 1.270 | 1.160 | 1.200 | 205,191 | -0.05(-4.00%) |
Nov 08, 2023 | 1.290 | 1.320 | 1.250 | 1.250 | 315,010 | -0.03(-2.34%) |
Nov 07, 2023 | 1.280 | 1.320 | 1.270 | 1.280 | 162,666 | +0.01(+0.79%) |
Nov 06, 2023 | 1.270 | 1.300 | 1.230 | 1.270 | 164,988 | +0.01(+0.79%) |
Nov 03, 2023 | 1.180 | 1.300 | 1.180 | 1.260 | 239,201 | +0.09(+7.69%) |
Nov 02, 2023 | 1.090 | 1.200 | 1.090 | 1.170 | 198,049 | +0.09(+8.33%) |