Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2024 | 0 | +0.00(+0.00%) | ||||
Jan 26, 2024 | 0.7510 | 0.7510 | 0.7000 | 0.7390 | 189,238 | +0.04(+5.56%) |
Jan 25, 2024 | 0.7300 | 0.7430 | 0.7001 | 0.7001 | 147,443 | -0.02(-2.78%) |
Jan 24, 2024 | 0.8090 | 0.8462 | 0.7100 | 0.7201 | 507,910 | -0.11(-13.24%) |
Jan 23, 2024 | 0.9451 | 0.9700 | 0.8200 | 0.8300 | 479,879 | -0.09(-9.49%) |
Jan 22, 2024 | 1.130 | 1.140 | 0.8999 | 0.9170 | 752,756 | -0.22(-19.56%) |
Jan 19, 2024 | 1.110 | 1.150 | 1.060 | 1.140 | 149,226 | +0.04(+3.64%) |
Jan 18, 2024 | 1.060 | 1.100 | 1.050 | 1.100 | 99,229 | +0.06(+5.77%) |
Jan 17, 2024 | 1.010 | 1.050 | 1.000 | 1.040 | 62,009 | +0.00(+0.00%) |
Jan 16, 2024 | 1.050 | 1.090 | 1.010 | 1.040 | 97,000 | -0.03(-2.80%) |
Jan 12, 2024 | 1.060 | 1.110 | 1.027 | 1.070 | 98,520 | +0.02(+1.90%) |
Jan 11, 2024 | 1.030 | 1.070 | 0.9726 | 1.050 | 125,514 | -0.01(-0.94%) |
Jan 10, 2024 | 1.080 | 1.110 | 1.050 | 1.060 | 107,426 | -0.01(-0.93%) |
Jan 09, 2024 | 1.110 | 1.110 | 1.070 | 1.070 | 85,737 | -0.03(-2.73%) |
Jan 08, 2024 | 1.150 | 1.160 | 1.080 | 1.100 | 74,642 | -0.03(-2.65%) |
Jan 05, 2024 | 1.100 | 1.160 | 1.090 | 1.130 | 80,200 | +0.01(+0.89%) |
Jan 04, 2024 | 1.100 | 1.180 | 1.090 | 1.120 | 96,273 | +0.05(+4.67%) |
Jan 03, 2024 | 1.110 | 1.173 | 1.070 | 1.070 | 203,148 | -0.12(-10.08%) |
Jan 02, 2024 | 1.240 | 1.240 | 1.131 | 1.190 | 137,645 | +0.05(+4.39%) |
Dec 29, 2023 | 1.210 | 1.270 | 1.120 | 1.140 | 167,048 | -0.07(-5.79%) |
Dec 28, 2023 | 1.220 | 1.257 | 1.200 | 1.210 | 101,155 | -0.02(-1.63%) |
Dec 27, 2023 | 1.260 | 1.270 | 1.210 | 1.230 | 105,457 | -0.01(-0.81%) |
Dec 26, 2023 | 1.220 | 1.280 | 1.202 | 1.240 | 132,140 | +0.02(+1.64%) |
Dec 22, 2023 | 1.250 | 1.260 | 1.180 | 1.220 | 102,504 | +0.02(+1.66%) |
Dec 21, 2023 | 1.220 | 1.260 | 1.180 | 1.200 | 124,579 | +0.02(+1.70%) |
Dec 20, 2023 | 1.210 | 1.274 | 1.180 | 1.180 | 174,855 | -0.06(-4.84%) |
Dec 19, 2023 | 1.270 | 1.340 | 1.220 | 1.240 | 145,098 | +0.01(+0.81%) |
Dec 18, 2023 | 1.270 | 1.310 | 1.210 | 1.230 | 88,159 | -0.06(-4.65%) |
Dec 15, 2023 | 1.290 | 1.400 | 1.230 | 1.290 | 170,406 | +0.00(+0.00%) |
Dec 14, 2023 | 1.260 | 1.360 | 1.250 | 1.290 | 150,107 | +0.03(+2.38%) |
Dec 13, 2023 | 1.170 | 1.275 | 1.150 | 1.260 | 59,900 | +0.10(+8.62%) |
Dec 12, 2023 | 1.250 | 1.250 | 1.150 | 1.160 | 91,751 | -0.03(-2.47%) |
Dec 11, 2023 | 1.220 | 1.270 | 1.180 | 1.189 | 128,979 | -0.07(-5.60%) |
Dec 08, 2023 | 1.290 | 1.310 | 1.250 | 1.260 | 47,675 | -0.01(-0.79%) |
Dec 07, 2023 | 1.330 | 1.330 | 1.250 | 1.270 | 79,138 | -0.04(-3.05%) |
Dec 06, 2023 | 1.300 | 1.370 | 1.298 | 1.310 | 98,989 | -0.01(-0.76%) |
Dec 05, 2023 | 1.300 | 1.340 | 1.280 | 1.320 | 70,571 | +0.01(+0.38%) |
Dec 04, 2023 | 1.250 | 1.360 | 1.230 | 1.315 | 96,240 | +0.00(+0.38%) |
Dec 01, 2023 | 1.220 | 1.350 | 1.170 | 1.310 | 286,957 | +0.11(+9.17%) |
Nov 30, 2023 | 1.320 | 1.320 | 1.160 | 1.200 | 92,418 | +0.02(+1.69%) |
Nov 29, 2023 | 1.220 | 1.270 | 1.161 | 1.180 | 170,443 | +0.03(+2.61%) |
Nov 28, 2023 | 1.190 | 1.365 | 1.120 | 1.150 | 463,213 | +0.04(+3.60%) |
Nov 27, 2023 | 1.240 | 1.240 | 1.090 | 1.110 | 138,644 | -0.07(-5.93%) |
Nov 24, 2023 | 1.260 | 1.280 | 1.150 | 1.180 | 87,472 | -0.09(-7.05%) |
Nov 22, 2023 | 1.360 | 1.360 | 1.250 | 1.270 | 89,436 | -0.02(-1.59%) |
Nov 21, 2023 | 1.460 | 1.470 | 1.270 | 1.290 | 180,455 | -0.19(-12.84%) |
Nov 20, 2023 | 1.310 | 1.550 | 1.270 | 1.480 | 428,601 | +0.17(+12.55%) |
Nov 17, 2023 | 1.120 | 1.360 | 1.090 | 1.315 | 436,676 | +0.22(+20.63%) |
Nov 16, 2023 | 1.220 | 1.220 | 1.090 | 1.090 | 103,347 | -0.13(-10.65%) |
Nov 15, 2023 | 1.010 | 1.270 | 1.010 | 1.220 | 403,615 | +0.19(+18.45%) |
Nov 14, 2023 | 1.020 | 1.080 | 1.010 | 1.030 | 158,323 | +0.11(+12.25%) |
Nov 13, 2023 | 1.070 | 1.140 | 0.9176 | 0.9176 | 313,616 | -0.15(-14.24%) |
Nov 10, 2023 | 1.030 | 1.070 | 1.030 | 1.070 | 38,197 | -0.02(-1.83%) |
Nov 09, 2023 | 1.100 | 1.110 | 1.050 | 1.090 | 57,993 | +0.03(+2.84%) |
Nov 08, 2023 | 1.080 | 1.150 | 1.050 | 1.060 | 146,606 | -0.03(-2.76%) |
Nov 07, 2023 | 1.120 | 1.159 | 1.050 | 1.090 | 128,563 | -0.07(-6.03%) |
Nov 06, 2023 | 1.290 | 1.360 | 1.150 | 1.160 | 221,814 | -0.14(-10.77%) |
Nov 03, 2023 | 1.060 | 1.467 | 1.040 | 1.300 | 499,620 | +0.25(+23.81%) |
Nov 02, 2023 | 0.9600 | 1.070 | 0.9599 | 1.050 | 233,021 | +0.11(+11.70%) |
Nov 01, 2023 | 0.9600 | 0.9650 | 0.9300 | 0.9400 | 66,142 | -0.02(-1.85%) |
Oct 31, 2023 | 0.9200 | 0.9799 | 0.9200 | 0.9577 | 48,777 | +0.02(+1.63%) |
Oct 30, 2023 | 0.9500 | 0.9999 | 0.9401 | 0.9423 | 99,417 | -0.03(-2.86%) |
Oct 27, 2023 | 1.010 | 1.020 | 0.9500 | 0.9700 | 110,656 | -0.02(-2.02%) |
Oct 26, 2023 | 0.9900 | 1.010 | 0.9755 | 0.9900 | 64,260 | +0.01(+1.01%) |
Oct 25, 2023 | 1.030 | 1.050 | 0.9100 | 0.9801 | 146,286 | -0.05(-4.84%) |
Oct 24, 2023 | 1.030 | 1.070 | 0.9800 | 1.030 | 163,863 | +0.02(+1.98%) |
Oct 23, 2023 | 1.020 | 1.050 | 1.000 | 1.010 | 103,500 | -0.01(-0.98%) |
Oct 20, 2023 | 1.070 | 1.104 | 1.000 | 1.020 | 183,974 | -0.05(-4.67%) |
Oct 19, 2023 | 1.060 | 1.112 | 1.040 | 1.070 | 124,275 | -0.01(-0.93%) |
Oct 18, 2023 | 1.100 | 1.123 | 1.070 | 1.080 | 47,815 | -0.04(-3.57%) |
Oct 17, 2023 | 1.110 | 1.150 | 1.090 | 1.120 | 67,254 | +0.03(+2.75%) |
Oct 16, 2023 | 1.130 | 1.120 | 1.070 | 1.090 | 103,320 | -0.02(-1.80%) |
Oct 13, 2023 | 1.020 | 1.140 | 1.020 | 1.110 | 242,831 | +0.06(+5.71%) |
Oct 12, 2023 | 1.140 | 1.140 | 1.050 | 1.050 | 125,060 | -0.04(-3.67%) |
Oct 11, 2023 | 1.150 | 1.200 | 1.090 | 1.090 | 181,579 | -0.07(-6.03%) |
Oct 10, 2023 | 1.030 | 1.170 | 1.030 | 1.160 | 219,483 | +0.11(+10.48%) |
Oct 09, 2023 | 1.050 | 1.090 | 1.040 | 1.050 | 100,284 | -0.03(-2.78%) |
Oct 06, 2023 | 1.010 | 1.080 | 1.000 | 1.080 | 77,039 | +0.04(+3.85%) |
Oct 05, 2023 | 1.110 | 1.110 | 1.000 | 1.040 | 202,720 | -0.05(-4.59%) |
Oct 04, 2023 | 1.150 | 1.150 | 1.060 | 1.090 | 94,874 | -0.01(-0.91%) |
Oct 03, 2023 | 1.160 | 1.170 | 1.050 | 1.100 | 253,221 | -0.07(-5.98%) |
Oct 02, 2023 | 1.180 | 1.190 | 1.160 | 1.170 | 110,024 | -0.02(-1.68%) |
Sep 29, 2023 | 1.190 | 1.200 | 1.140 | 1.190 | 97,631 | +0.04(+3.48%) |
Sep 28, 2023 | 1.220 | 1.226 | 1.140 | 1.150 | 212,269 | -0.05(-4.17%) |
Sep 27, 2023 | 1.180 | 1.220 | 1.150 | 1.200 | 162,818 | +0.05(+4.35%) |
Sep 26, 2023 | 1.200 | 1.240 | 1.130 | 1.150 | 240,603 | -0.07(-5.74%) |
Sep 25, 2023 | 1.180 | 1.240 | 1.210 | 1.220 | 97,260 | +0.04(+3.39%) |
Sep 22, 2023 | 1.180 | 1.230 | 1.175 | 1.180 | 163,477 | +0.03(+2.61%) |
Sep 21, 2023 | 1.320 | 1.330 | 1.150 | 1.150 | 485,029 | -0.15(-11.54%) |
Sep 20, 2023 | 1.440 | 1.445 | 1.300 | 1.300 | 287,773 | -0.10(-7.14%) |
Sep 19, 2023 | 1.450 | 1.490 | 1.400 | 1.400 | 304,141 | -0.09(-6.04%) |
Sep 18, 2023 | 1.520 | 1.550 | 1.450 | 1.490 | 289,741 | -0.01(-0.67%) |
Sep 15, 2023 | 1.610 | 1.610 | 1.490 | 1.500 | 328,644 | -0.13(-7.98%) |
Sep 14, 2023 | 1.550 | 1.666 | 1.550 | 1.630 | 145,802 | +0.10(+6.54%) |
Sep 13, 2023 | 1.550 | 1.590 | 1.520 | 1.530 | 80,260 | -0.02(-1.29%) |
Sep 12, 2023 | 1.540 | 1.600 | 1.520 | 1.550 | 79,181 | +0.02(+1.31%) |
Sep 11, 2023 | 1.500 | 1.570 | 1.490 | 1.530 | 209,002 | +0.03(+2.00%) |
Sep 08, 2023 | 1.510 | 1.537 | 1.495 | 1.500 | 86,838 | -0.01(-0.66%) |
Sep 07, 2023 | 1.510 | 1.570 | 1.470 | 1.510 | 219,894 | -0.02(-1.31%) |
Sep 06, 2023 | 1.600 | 1.600 | 1.500 | 1.530 | 234,754 | -0.05(-3.16%) |
Sep 05, 2023 | 1.600 | 1.670 | 1.580 | 1.580 | 124,170 | -0.02(-1.25%) |
Sep 01, 2023 | 1.650 | 1.660 | 1.580 | 1.600 | 163,771 | +0.01(+0.63%) |
Aug 31, 2023 | 1.620 | 1.650 | 1.590 | 1.590 | 144,509 | -0.05(-3.05%) |
Aug 30, 2023 | 1.650 | 1.690 | 1.590 | 1.640 | 183,449 | -0.02(-1.20%) |
Aug 29, 2023 | 1.650 | 1.710 | 1.590 | 1.660 | 157,372 | +0.01(+0.91%) |
Aug 28, 2023 | 1.620 | 1.660 | 1.610 | 1.645 | 112,188 | +0.06(+4.11%) |
Aug 25, 2023 | 1.590 | 1.630 | 1.580 | 1.580 | 183,631 | +0.00(+0.00%) |
Aug 24, 2023 | 1.720 | 1.720 | 1.540 | 1.580 | 389,148 | -0.14(-8.14%) |
Aug 23, 2023 | 1.750 | 1.750 | 1.680 | 1.720 | 109,607 | +0.05(+2.99%) |
Aug 22, 2023 | 1.750 | 1.790 | 1.670 | 1.670 | 223,376 | -0.08(-4.57%) |
Aug 21, 2023 | 1.690 | 1.770 | 1.690 | 1.750 | 151,351 | +0.04(+2.34%) |
Aug 18, 2023 | 1.680 | 1.750 | 1.650 | 1.710 | 134,581 | -0.01(-0.58%) |
Aug 17, 2023 | 1.730 | 1.750 | 1.680 | 1.720 | 217,555 | -0.01(-0.58%) |
Aug 16, 2023 | 1.800 | 1.830 | 1.680 | 1.730 | 344,121 | -0.10(-5.46%) |
Aug 15, 2023 | 1.870 | 1.920 | 1.790 | 1.830 | 355,427 | -0.08(-4.19%) |
Aug 14, 2023 | 1.950 | 1.970 | 1.810 | 1.910 | 347,978 | -0.09(-4.50%) |
Aug 11, 2023 | 1.990 | 2.100 | 1.950 | 2.000 | 177,653 | +0.00(+0.00%) |
Aug 10, 2023 | 2.030 | 2.080 | 1.980 | 2.000 | 167,371 | -0.04(-1.96%) |
Aug 09, 2023 | 2.110 | 2.110 | 2.000 | 2.040 | 188,032 | -0.10(-4.67%) |
Aug 08, 2023 | 2.140 | 2.140 | 2.040 | 2.140 | 262,102 | -0.07(-3.17%) |
Aug 07, 2023 | 2.170 | 2.250 | 2.050 | 2.210 | 255,449 | +0.05(+2.31%) |
Aug 04, 2023 | 2.270 | 2.310 | 2.159 | 2.160 | 194,031 | -0.14(-6.09%) |
Aug 03, 2023 | 2.160 | 2.310 | 2.150 | 2.300 | 202,465 | +0.10(+4.55%) |
Aug 02, 2023 | 2.300 | 2.320 | 2.121 | 2.200 | 343,397 | -0.17(-7.17%) |