Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1.430 | 1.500 | 1.400 | 1.460 | 369,580 | -0.02(-1.35%) |
Jan 30, 2024 | 1.470 | 1.500 | 1.420 | 1.480 | 271,771 | +0.01(+0.68%) |
Jan 29, 2024 | 1.400 | 1.490 | 1.400 | 1.470 | 223,005 | -0.02(-1.34%) |
Jan 26, 2024 | 1.450 | 1.490 | 1.350 | 1.490 | 606,458 | +0.00(+0.00%) |
Jan 25, 2024 | 1.420 | 1.490 | 1.400 | 1.490 | 484,891 | -0.01(-0.67%) |
Jan 24, 2024 | 1.532 | 1.532 | 1.420 | 1.500 | 189,993 | +0.05(+3.45%) |
Jan 23, 2024 | 1.490 | 1.580 | 1.450 | 1.450 | 374,288 | -0.04(-2.68%) |
Jan 22, 2024 | 1.490 | 1.500 | 1.360 | 1.490 | 241,912 | +0.00(+0.00%) |
Jan 19, 2024 | 1.420 | 1.500 | 1.300 | 1.490 | 419,217 | +0.06(+4.20%) |
Jan 18, 2024 | 1.470 | 1.480 | 1.430 | 1.430 | 230,778 | -0.07(-4.67%) |
Jan 17, 2024 | 1.450 | 1.500 | 1.400 | 1.500 | 257,494 | +0.02(+1.35%) |
Jan 16, 2024 | 1.500 | 1.520 | 1.420 | 1.480 | 395,900 | +0.06(+4.23%) |
Jan 12, 2024 | 1.300 | 1.550 | 1.220 | 1.420 | 295,048 | +0.14(+10.94%) |
Jan 11, 2024 | 1.240 | 1.310 | 1.202 | 1.280 | 200,058 | +0.13(+11.30%) |
Jan 10, 2024 | 0.8800 | 1.200 | 0.8800 | 1.150 | 1,328,978 | +0.32(+38.55%) |
Jan 09, 2024 | 1.120 | 1.166 | 0.7900 | 0.8300 | 1,370,857 | -0.34(-29.06%) |
Jan 08, 2024 | 1.940 | 1.940 | 0.9702 | 1.170 | 1,442,485 | -0.76(-39.38%) |
Jan 05, 2024 | 1.920 | 1.970 | 1.700 | 1.930 | 335,425 | -0.04(-2.03%) |
Jan 04, 2024 | 1.590 | 2.020 | 1.530 | 1.970 | 882,052 | +0.49(+33.11%) |
Jan 03, 2024 | 1.920 | 1.920 | 1.480 | 1.480 | 110,703 | -0.42(-22.11%) |
Jan 02, 2024 | 1.760 | 2.140 | 1.760 | 1.900 | 515,654 | +0.14(+7.95%) |
Dec 29, 2023 | 1.570 | 1.760 | 1.480 | 1.760 | 260,767 | +0.25(+16.80%) |
Dec 28, 2023 | 1.460 | 1.550 | 1.420 | 1.507 | 300,645 | +0.01(+0.45%) |
Dec 27, 2023 | 1.630 | 1.670 | 1.341 | 1.500 | 555,847 | -0.18(-10.71%) |
Dec 26, 2023 | 1.800 | 1.800 | 1.619 | 1.680 | 543,816 | -0.12(-6.67%) |
Dec 22, 2023 | 1.680 | 1.843 | 1.660 | 1.800 | 93,973 | +0.14(+8.43%) |
Dec 21, 2023 | 1.700 | 1.810 | 1.650 | 1.660 | 53,848 | -0.04(-2.35%) |
Dec 20, 2023 | 1.730 | 1.730 | 1.580 | 1.700 | 89,452 | +0.01(+0.59%) |
Dec 19, 2023 | 1.640 | 1.720 | 1.600 | 1.690 | 60,582 | +0.02(+1.20%) |
Dec 18, 2023 | 1.600 | 1.798 | 1.520 | 1.670 | 186,952 | +0.15(+9.87%) |
Dec 15, 2023 | 1.570 | 1.610 | 1.480 | 1.520 | 191,482 | -0.10(-6.17%) |
Dec 14, 2023 | 1.520 | 1.656 | 1.500 | 1.620 | 305,943 | +0.05(+3.18%) |
Dec 13, 2023 | 1.470 | 1.570 | 1.430 | 1.570 | 217,039 | +0.08(+5.35%) |
Dec 12, 2023 | 1.450 | 1.510 | 1.380 | 1.490 | 305,322 | -0.05(-3.23%) |
Dec 11, 2023 | 1.480 | 1.545 | 1.410 | 1.540 | 256,202 | +0.06(+4.05%) |
Dec 08, 2023 | 1.260 | 1.480 | 1.260 | 1.480 | 205,271 | +0.13(+9.63%) |
Dec 07, 2023 | 1.320 | 1.460 | 1.270 | 1.350 | 55,796 | +0.09(+7.14%) |
Dec 06, 2023 | 1.370 | 1.370 | 1.250 | 1.260 | 79,897 | +0.06(+5.00%) |
Dec 05, 2023 | 1.480 | 1.480 | 1.150 | 1.200 | 322,267 | -0.28(-18.92%) |
Dec 04, 2023 | 1.600 | 1.602 | 1.315 | 1.480 | 132,622 | -0.20(-11.90%) |
Dec 01, 2023 | 1.550 | 1.740 | 1.510 | 1.680 | 199,806 | +0.13(+8.39%) |
Nov 30, 2023 | 1.540 | 1.600 | 1.480 | 1.550 | 30,316 | +0.07(+4.73%) |
Nov 29, 2023 | 1.530 | 1.550 | 1.480 | 1.480 | 52,226 | -0.02(-1.33%) |
Nov 28, 2023 | 1.400 | 1.540 | 1.350 | 1.500 | 106,541 | +0.06(+4.17%) |
Nov 27, 2023 | 1.350 | 1.440 | 1.350 | 1.440 | 54,496 | -0.01(-0.69%) |
Nov 24, 2023 | 1.293 | 1.450 | 1.293 | 1.450 | 79,815 | +0.13(+9.85%) |
Nov 22, 2023 | 1.310 | 1.345 | 1.250 | 1.320 | 17,143 | -0.03(-2.56%) |
Nov 21, 2023 | 1.240 | 1.390 | 1.240 | 1.355 | 48,541 | +0.08(+6.67%) |
Nov 20, 2023 | 1.238 | 1.285 | 1.215 | 1.270 | 21,273 | +0.01(+0.40%) |
Nov 17, 2023 | 1.280 | 1.365 | 1.170 | 1.265 | 217,518 | -0.05(-3.80%) |
Nov 16, 2023 | 1.350 | 1.400 | 1.280 | 1.315 | 47,022 | -0.02(-1.13%) |
Nov 15, 2023 | 1.340 | 1.350 | 1.310 | 1.330 | 263,884 | -0.02(-1.62%) |
Nov 14, 2023 | 1.320 | 1.450 | 1.310 | 1.352 | 89,560 | -0.01(-0.60%) |
Nov 13, 2023 | 1.200 | 1.370 | 1.180 | 1.360 | 180,506 | +0.22(+19.30%) |
Nov 10, 2023 | 1.170 | 1.218 | 1.110 | 1.140 | 57,962 | -0.06(-5.00%) |
Nov 09, 2023 | 1.170 | 1.300 | 1.080 | 1.200 | 1,061,496 | +0.04(+3.45%) |
Nov 08, 2023 | 1.190 | 1.195 | 1.070 | 1.160 | 827,465 | -0.06(-4.92%) |
Nov 07, 2023 | 1.210 | 1.260 | 1.000 | 1.220 | 1,692,429 | -0.02(-1.61%) |
Nov 06, 2023 | 1.250 | 1.310 | 1.240 | 1.240 | 19,500 | -0.02(-1.59%) |
Nov 03, 2023 | 1.260 | 1.260 | 1.230 | 1.260 | 8,330 | +0.01(+0.78%) |
Nov 02, 2023 | 1.150 | 1.310 | 1.150 | 1.250 | 24,312 | +0.12(+10.64%) |