Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1.620 | 1.720 | 1.620 | 1.660 | 623,738 | +0.03(+1.84%) |
Jan 30, 2024 | 1.660 | 1.699 | 1.620 | 1.630 | 501,849 | -0.03(-1.81%) |
Jan 29, 2024 | 1.620 | 1.690 | 1.570 | 1.660 | 1,172,896 | +0.02(+1.22%) |
Jan 26, 2024 | 1.620 | 1.690 | 1.590 | 1.640 | 861,905 | +0.02(+1.23%) |
Jan 25, 2024 | 1.730 | 1.730 | 1.550 | 1.620 | 1,447,105 | -0.10(-5.81%) |
Jan 24, 2024 | 1.900 | 1.900 | 1.700 | 1.720 | 1,107,128 | -0.16(-8.51%) |
Jan 23, 2024 | 1.780 | 1.910 | 1.780 | 1.880 | 727,867 | -0.02(-0.79%) |
Jan 22, 2024 | 1.850 | 1.960 | 1.780 | 1.895 | 1,127,604 | +0.03(+1.88%) |
Jan 19, 2024 | 1.710 | 1.865 | 1.640 | 1.860 | 1,076,544 | +0.18(+10.71%) |
Jan 18, 2024 | 1.790 | 1.838 | 1.662 | 1.680 | 1,009,367 | -0.09(-5.08%) |
Jan 17, 2024 | 1.880 | 1.880 | 1.730 | 1.770 | 1,251,280 | -0.13(-6.84%) |
Jan 16, 2024 | 1.730 | 1.921 | 1.700 | 1.900 | 1,882,552 | +0.21(+12.43%) |
Jan 12, 2024 | 1.690 | 1.730 | 1.590 | 1.690 | 1,012,522 | -0.01(-0.59%) |
Jan 11, 2024 | 1.440 | 1.740 | 1.431 | 1.700 | 3,018,607 | +0.26(+18.47%) |
Jan 10, 2024 | 1.400 | 1.480 | 1.370 | 1.435 | 926,290 | +0.06(+4.74%) |
Jan 09, 2024 | 1.430 | 1.430 | 1.350 | 1.370 | 421,399 | -0.05(-3.52%) |
Jan 08, 2024 | 1.370 | 1.460 | 1.360 | 1.420 | 687,000 | +0.04(+2.90%) |
Jan 05, 2024 | 1.340 | 1.390 | 1.310 | 1.380 | 426,227 | +0.04(+2.99%) |
Jan 04, 2024 | 1.310 | 1.361 | 1.310 | 1.340 | 303,078 | +0.02(+1.52%) |
Jan 03, 2024 | 1.300 | 1.340 | 1.250 | 1.320 | 476,737 | +0.02(+1.15%) |
Jan 02, 2024 | 1.330 | 1.360 | 1.280 | 1.305 | 633,371 | -0.01(-0.38%) |
Dec 29, 2023 | 1.420 | 1.450 | 1.280 | 1.310 | 1,137,958 | -0.10(-7.09%) |
Dec 28, 2023 | 1.350 | 1.450 | 1.350 | 1.410 | 1,008,818 | +0.06(+4.44%) |
Dec 27, 2023 | 1.370 | 1.400 | 1.310 | 1.350 | 875,995 | -0.03(-2.17%) |
Dec 26, 2023 | 1.300 | 1.400 | 1.280 | 1.380 | 1,311,933 | +0.12(+9.52%) |
Dec 22, 2023 | 1.220 | 1.300 | 1.220 | 1.260 | 785,243 | +0.03(+2.44%) |
Dec 21, 2023 | 1.250 | 1.250 | 1.212 | 1.230 | 461,559 | +0.01(+0.82%) |
Dec 20, 2023 | 1.230 | 1.310 | 1.220 | 1.220 | 865,842 | -0.05(-3.94%) |
Dec 19, 2023 | 1.320 | 1.340 | 1.230 | 1.270 | 1,088,853 | -0.04(-3.05%) |
Dec 18, 2023 | 1.310 | 1.335 | 1.285 | 1.310 | 549,571 | -0.02(-1.50%) |
Dec 15, 2023 | 1.360 | 1.370 | 1.320 | 1.330 | 340,780 | -0.04(-2.92%) |
Dec 14, 2023 | 1.350 | 1.410 | 1.340 | 1.370 | 677,582 | +0.04(+3.01%) |
Dec 13, 2023 | 1.250 | 1.340 | 1.200 | 1.330 | 653,252 | +0.07(+5.56%) |
Dec 12, 2023 | 1.310 | 1.310 | 1.250 | 1.260 | 703,908 | -0.06(-4.55%) |
Dec 11, 2023 | 1.330 | 1.350 | 1.300 | 1.320 | 408,445 | -0.01(-0.75%) |
Dec 08, 2023 | 1.320 | 1.375 | 1.310 | 1.330 | 541,472 | -0.01(-0.75%) |
Dec 07, 2023 | 1.380 | 1.390 | 1.330 | 1.340 | 545,500 | -0.06(-4.29%) |
Dec 06, 2023 | 1.380 | 1.400 | 1.350 | 1.400 | 411,635 | +0.05(+3.70%) |
Dec 05, 2023 | 1.420 | 1.440 | 1.350 | 1.350 | 405,453 | -0.09(-6.25%) |
Dec 04, 2023 | 1.340 | 1.445 | 1.330 | 1.440 | 841,981 | +0.10(+7.46%) |
Dec 01, 2023 | 1.300 | 1.350 | 1.275 | 1.340 | 753,252 | +0.06(+4.69%) |
Nov 30, 2023 | 1.280 | 1.305 | 1.265 | 1.280 | 219,991 | -0.03(-2.29%) |
Nov 29, 2023 | 1.270 | 1.335 | 1.260 | 1.310 | 447,133 | +0.04(+3.15%) |
Nov 28, 2023 | 1.260 | 1.290 | 1.240 | 1.270 | 213,929 | +0.02(+1.60%) |
Nov 27, 2023 | 1.280 | 1.300 | 1.250 | 1.250 | 239,023 | -0.04(-3.10%) |
Nov 24, 2023 | 1.240 | 1.310 | 1.240 | 1.290 | 145,029 | +0.03(+2.38%) |
Nov 22, 2023 | 1.240 | 1.280 | 1.240 | 1.260 | 250,802 | +0.03(+2.44%) |
Nov 21, 2023 | 1.270 | 1.290 | 1.230 | 1.230 | 393,957 | -0.04(-3.15%) |
Nov 20, 2023 | 1.250 | 1.330 | 1.249 | 1.270 | 894,423 | +0.01(+0.79%) |
Nov 17, 2023 | 1.190 | 1.305 | 1.190 | 1.260 | 1,361,207 | +0.08(+6.78%) |
Nov 16, 2023 | 1.250 | 1.250 | 1.170 | 1.180 | 433,483 | -0.07(-5.60%) |
Nov 15, 2023 | 1.200 | 1.270 | 1.200 | 1.250 | 694,935 | +0.04(+3.31%) |
Nov 14, 2023 | 1.170 | 1.220 | 1.160 | 1.210 | 739,526 | +0.05(+4.31%) |
Nov 13, 2023 | 1.200 | 1.210 | 1.140 | 1.160 | 717,647 | -0.07(-5.69%) |
Nov 10, 2023 | 1.180 | 1.240 | 1.110 | 1.230 | 1,038,363 | +0.07(+6.03%) |
Nov 09, 2023 | 1.250 | 1.260 | 1.150 | 1.160 | 1,486,380 | -0.12(-9.38%) |
Nov 08, 2023 | 1.310 | 1.340 | 1.250 | 1.280 | 1,432,721 | -0.06(-4.48%) |
Nov 07, 2023 | 1.360 | 1.400 | 1.315 | 1.340 | 2,521,068 | -0.04(-2.90%) |
Nov 06, 2023 | 1.520 | 1.600 | 1.330 | 1.380 | 43,410,992 | +0.22(+18.97%) |
Nov 03, 2023 | 1.130 | 1.200 | 1.120 | 1.160 | 202,076 | +0.05(+4.50%) |
Nov 02, 2023 | 1.040 | 1.120 | 1.030 | 1.110 | 167,804 | +0.08(+7.77%) |