Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1.460 | 1.480 | 1.460 | 1.460 | 7,907 | -0.02(-1.35%) |
Jan 30, 2024 | 1.500 | 1.500 | 1.480 | 1.480 | 10,721 | -0.02(-1.33%) |
Jan 29, 2024 | 1.490 | 1.533 | 1.460 | 1.500 | 20,395 | +0.04(+2.74%) |
Jan 26, 2024 | 1.410 | 1.490 | 1.390 | 1.460 | 10,118 | +0.06(+4.29%) |
Jan 25, 2024 | 1.490 | 1.490 | 1.351 | 1.400 | 18,900 | +0.01(+0.86%) |
Jan 24, 2024 | 1.350 | 1.440 | 1.332 | 1.388 | 7,858 | +0.04(+3.20%) |
Jan 23, 2024 | 1.347 | 1.350 | 1.330 | 1.345 | 14,397 | +0.02(+1.89%) |
Jan 22, 2024 | 1.340 | 1.340 | 1.300 | 1.320 | 15,931 | -0.01(-0.75%) |
Jan 19, 2024 | 1.310 | 1.330 | 1.300 | 1.330 | 18,242 | -0.00(-0.37%) |
Jan 18, 2024 | 1.350 | 1.350 | 1.303 | 1.335 | 15,023 | -0.02(-1.11%) |
Jan 17, 2024 | 1.350 | 1.390 | 1.310 | 1.350 | 11,151 | +0.00(+0.02%) |
Jan 16, 2024 | 1.340 | 1.360 | 1.300 | 1.350 | 23,587 | +0.01(+0.72%) |
Jan 12, 2024 | 1.450 | 1.460 | 1.330 | 1.340 | 25,004 | -0.05(-3.60%) |
Jan 11, 2024 | 1.350 | 1.484 | 1.350 | 1.390 | 32,567 | +0.01(+0.72%) |
Jan 10, 2024 | 1.500 | 1.500 | 1.350 | 1.380 | 52,181 | -0.09(-5.80%) |
Jan 09, 2024 | 1.540 | 1.580 | 1.450 | 1.465 | 31,916 | -0.01(-1.01%) |
Jan 08, 2024 | 1.500 | 1.530 | 1.457 | 1.480 | 52,054 | -0.05(-3.26%) |
Jan 05, 2024 | 1.600 | 1.650 | 1.510 | 1.530 | 31,237 | -0.09(-5.27%) |
Jan 04, 2024 | 1.730 | 1.745 | 1.600 | 1.615 | 50,820 | -0.09(-5.56%) |
Jan 03, 2024 | 1.740 | 1.790 | 1.680 | 1.710 | 88,181 | -0.05(-2.84%) |
Jan 02, 2024 | 1.740 | 1.800 | 1.720 | 1.760 | 80,413 | +0.02(+1.15%) |
Dec 29, 2023 | 1.800 | 1.800 | 1.690 | 1.740 | 86,380 | -0.02(-1.15%) |
Dec 28, 2023 | 1.560 | 1.770 | 1.550 | 1.760 | 90,361 | +0.21(+13.57%) |
Dec 27, 2023 | 1.560 | 1.650 | 1.510 | 1.550 | 98,098 | +0.04(+2.65%) |
Dec 26, 2023 | 1.720 | 1.750 | 1.480 | 1.510 | 95,999 | -0.28(-15.64%) |
Dec 22, 2023 | 1.900 | 1.919 | 1.730 | 1.790 | 56,651 | -0.07(-3.76%) |
Dec 21, 2023 | 1.600 | 1.870 | 1.560 | 1.860 | 160,120 | +0.30(+19.25%) |
Dec 20, 2023 | 1.560 | 1.560 | 1.526 | 1.560 | 27,822 | -0.00(-0.02%) |
Dec 19, 2023 | 1.540 | 1.570 | 1.500 | 1.560 | 25,779 | +0.11(+7.96%) |
Dec 18, 2023 | 1.440 | 1.490 | 1.420 | 1.445 | 30,155 | +0.04(+2.48%) |
Dec 15, 2023 | 1.590 | 1.590 | 1.410 | 1.410 | 46,570 | -0.15(-9.62%) |
Dec 14, 2023 | 1.580 | 1.600 | 1.520 | 1.560 | 62,966 | +0.04(+2.63%) |
Dec 13, 2023 | 1.570 | 1.570 | 1.470 | 1.520 | 33,677 | +0.05(+3.40%) |
Dec 12, 2023 | 1.520 | 1.520 | 1.455 | 1.470 | 36,890 | +0.02(+1.47%) |
Dec 11, 2023 | 1.560 | 1.569 | 1.420 | 1.449 | 38,943 | -0.11(-7.13%) |
Dec 08, 2023 | 1.600 | 1.667 | 1.400 | 1.560 | 122,856 | -0.01(-0.64%) |
Dec 07, 2023 | 1.530 | 1.580 | 1.490 | 1.570 | 34,364 | +0.07(+4.67%) |
Dec 06, 2023 | 1.550 | 1.570 | 1.440 | 1.500 | 75,905 | -0.00(-0.01%) |
Dec 05, 2023 | 1.600 | 1.699 | 1.490 | 1.500 | 95,676 | -0.12(-7.41%) |
Dec 04, 2023 | 1.570 | 1.630 | 1.470 | 1.620 | 159,217 | +0.17(+11.72%) |
Dec 01, 2023 | 1.450 | 1.490 | 1.390 | 1.450 | 41,230 | +0.06(+4.32%) |
Nov 30, 2023 | 1.500 | 1.540 | 1.320 | 1.390 | 96,178 | -0.09(-6.08%) |
Nov 29, 2023 | 1.500 | 1.510 | 1.460 | 1.480 | 32,755 | +0.03(+2.07%) |
Nov 28, 2023 | 1.510 | 1.535 | 1.400 | 1.450 | 110,874 | -0.04(-2.68%) |
Nov 27, 2023 | 1.440 | 1.590 | 1.380 | 1.490 | 175,329 | +0.08(+5.67%) |
Nov 24, 2023 | 1.420 | 1.426 | 1.370 | 1.410 | 20,282 | +0.03(+2.17%) |
Nov 22, 2023 | 1.340 | 1.480 | 1.310 | 1.380 | 69,113 | +0.01(+0.73%) |
Nov 21, 2023 | 1.410 | 1.410 | 1.350 | 1.370 | 35,657 | -0.01(-0.72%) |
Nov 20, 2023 | 1.480 | 1.480 | 1.380 | 1.380 | 65,144 | -0.06(-4.17%) |
Nov 17, 2023 | 1.320 | 1.450 | 1.245 | 1.440 | 86,324 | +0.14(+10.34%) |
Nov 16, 2023 | 1.300 | 1.340 | 1.280 | 1.305 | 59,823 | +0.00(+0.38%) |
Nov 15, 2023 | 1.240 | 1.325 | 1.190 | 1.300 | 80,156 | +0.08(+6.56%) |
Nov 14, 2023 | 1.250 | 1.280 | 1.180 | 1.220 | 20,984 | +0.00(+0.00%) |
Nov 13, 2023 | 1.250 | 1.290 | 1.185 | 1.220 | 43,297 | +0.04(+3.39%) |
Nov 10, 2023 | 1.260 | 1.270 | 1.180 | 1.180 | 23,659 | -0.05(-4.07%) |
Nov 09, 2023 | 1.420 | 1.420 | 1.200 | 1.230 | 74,779 | -0.10(-7.52%) |
Nov 08, 2023 | 1.410 | 1.550 | 1.300 | 1.330 | 164,710 | -0.15(-10.14%) |
Nov 07, 2023 | 1.390 | 1.500 | 1.340 | 1.480 | 179,301 | +0.09(+6.47%) |
Nov 06, 2023 | 1.300 | 1.390 | 1.300 | 1.390 | 104,332 | +0.10(+7.75%) |
Nov 03, 2023 | 1.320 | 1.340 | 1.260 | 1.290 | 64,009 | +0.00(+0.00%) |
Nov 02, 2023 | 1.230 | 1.360 | 1.200 | 1.290 | 87,721 | +0.08(+6.61%) |