Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1.290 | 1.314 | 1.180 | 1.190 | 182,221 | -0.10(-7.75%) |
Jan 30, 2024 | 1.190 | 1.330 | 1.170 | 1.290 | 236,622 | +0.09(+7.50%) |
Jan 29, 2024 | 1.180 | 1.220 | 1.150 | 1.200 | 247,003 | +0.04(+3.45%) |
Jan 26, 2024 | 1.230 | 1.230 | 1.110 | 1.160 | 414,434 | -0.06(-4.77%) |
Jan 25, 2024 | 1.250 | 1.290 | 1.050 | 1.218 | 1,090,924 | +0.02(+1.51%) |
Jan 24, 2024 | 1.370 | 1.380 | 1.150 | 1.200 | 950,552 | -0.17(-12.41%) |
Jan 23, 2024 | 1.350 | 1.390 | 1.330 | 1.370 | 110,436 | -0.02(-1.44%) |
Jan 22, 2024 | 1.340 | 1.390 | 1.340 | 1.390 | 177,979 | +0.03(+2.21%) |
Jan 19, 2024 | 1.400 | 1.420 | 1.320 | 1.360 | 186,511 | +0.01(+0.74%) |
Jan 18, 2024 | 1.370 | 1.400 | 1.330 | 1.350 | 209,983 | -0.02(-1.46%) |
Jan 17, 2024 | 1.410 | 1.410 | 1.340 | 1.370 | 182,187 | -0.01(-0.72%) |
Jan 16, 2024 | 1.400 | 1.412 | 1.340 | 1.380 | 296,600 | -0.03(-2.13%) |
Jan 12, 2024 | 1.440 | 1.520 | 1.380 | 1.410 | 378,755 | -0.03(-1.74%) |
Jan 11, 2024 | 1.520 | 1.520 | 1.410 | 1.435 | 270,068 | -0.07(-4.97%) |
Jan 10, 2024 | 1.540 | 1.541 | 1.485 | 1.510 | 202,449 | -0.03(-1.95%) |
Jan 09, 2024 | 1.550 | 1.580 | 1.540 | 1.540 | 189,818 | -0.01(-0.96%) |
Jan 08, 2024 | 1.510 | 1.580 | 1.480 | 1.555 | 218,655 | +0.05(+3.67%) |
Jan 05, 2024 | 1.490 | 1.528 | 1.450 | 1.500 | 197,737 | +0.02(+1.35%) |
Jan 04, 2024 | 1.470 | 1.510 | 1.460 | 1.480 | 251,343 | -0.01(-0.67%) |
Jan 03, 2024 | 1.550 | 1.550 | 1.470 | 1.490 | 284,767 | -0.04(-2.61%) |
Jan 02, 2024 | 1.570 | 1.590 | 1.530 | 1.530 | 210,540 | -0.04(-2.55%) |
Dec 29, 2023 | 1.530 | 1.600 | 1.530 | 1.570 | 239,030 | +0.01(+0.64%) |
Dec 28, 2023 | 1.600 | 1.640 | 1.540 | 1.560 | 296,328 | -0.04(-2.50%) |
Dec 27, 2023 | 1.560 | 1.630 | 1.550 | 1.600 | 314,834 | -0.01(-0.62%) |
Dec 26, 2023 | 1.580 | 1.630 | 1.550 | 1.610 | 341,946 | -0.00(-0.31%) |
Dec 22, 2023 | 1.660 | 1.679 | 1.600 | 1.615 | 128,385 | -0.04(-2.71%) |
Dec 21, 2023 | 1.590 | 1.670 | 1.590 | 1.660 | 158,676 | +0.08(+5.06%) |
Dec 20, 2023 | 1.700 | 1.700 | 1.560 | 1.580 | 220,836 | -0.11(-6.51%) |
Dec 19, 2023 | 1.560 | 1.695 | 1.560 | 1.690 | 423,314 | +0.14(+9.03%) |
Dec 18, 2023 | 1.650 | 1.650 | 1.520 | 1.550 | 424,427 | -0.04(-2.52%) |
Dec 15, 2023 | 1.650 | 1.660 | 1.590 | 1.590 | 325,463 | -0.06(-3.64%) |
Dec 14, 2023 | 1.720 | 1.770 | 1.620 | 1.650 | 383,532 | -0.08(-4.62%) |
Dec 13, 2023 | 1.730 | 1.750 | 1.645 | 1.730 | 581,491 | +0.00(+0.00%) |
Dec 12, 2023 | 1.700 | 1.810 | 1.651 | 1.730 | 187,811 | +0.04(+2.37%) |
Dec 11, 2023 | 1.740 | 1.815 | 1.590 | 1.690 | 392,133 | -0.09(-5.06%) |
Dec 08, 2023 | 1.710 | 1.890 | 1.700 | 1.780 | 667,228 | +0.07(+4.09%) |
Dec 07, 2023 | 1.690 | 1.750 | 1.640 | 1.710 | 255,123 | +0.06(+3.64%) |
Dec 06, 2023 | 1.580 | 1.690 | 1.580 | 1.650 | 171,808 | +0.07(+4.43%) |
Dec 05, 2023 | 1.610 | 1.630 | 1.560 | 1.580 | 152,568 | -0.03(-1.86%) |
Dec 04, 2023 | 1.520 | 1.625 | 1.500 | 1.610 | 303,843 | +0.09(+5.92%) |
Dec 01, 2023 | 1.450 | 1.540 | 1.440 | 1.520 | 191,707 | +0.07(+4.83%) |
Nov 30, 2023 | 1.470 | 1.480 | 1.370 | 1.450 | 140,989 | +0.01(+0.69%) |
Nov 29, 2023 | 1.450 | 1.470 | 1.400 | 1.440 | 142,073 | +0.01(+0.70%) |
Nov 28, 2023 | 1.530 | 1.530 | 1.375 | 1.430 | 498,112 | -0.03(-2.05%) |
Nov 27, 2023 | 1.590 | 1.590 | 1.430 | 1.460 | 437,280 | -0.03(-2.01%) |
Nov 24, 2023 | 1.520 | 1.545 | 1.490 | 1.490 | 153,208 | -0.03(-1.97%) |
Nov 22, 2023 | 1.570 | 1.570 | 1.490 | 1.520 | 112,460 | +0.00(+0.00%) |
Nov 21, 2023 | 1.600 | 1.665 | 1.510 | 1.520 | 310,688 | -0.18(-10.59%) |
Nov 20, 2023 | 1.630 | 1.715 | 1.610 | 1.700 | 359,309 | +0.01(+0.59%) |
Nov 17, 2023 | 1.920 | 1.930 | 1.640 | 1.690 | 378,075 | -0.17(-9.14%) |
Nov 16, 2023 | 1.700 | 1.890 | 1.680 | 1.860 | 648,018 | +0.17(+10.06%) |
Nov 15, 2023 | 1.530 | 1.730 | 1.510 | 1.690 | 732,174 | +0.15(+9.74%) |
Nov 14, 2023 | 1.420 | 1.540 | 1.400 | 1.540 | 287,119 | +0.13(+9.22%) |
Nov 13, 2023 | 1.380 | 1.430 | 1.380 | 1.410 | 183,113 | -0.02(-1.40%) |
Nov 10, 2023 | 1.460 | 1.512 | 1.390 | 1.430 | 320,955 | -0.05(-3.38%) |
Nov 09, 2023 | 1.480 | 1.530 | 1.440 | 1.480 | 192,956 | +0.02(+1.37%) |
Nov 08, 2023 | 1.550 | 1.550 | 1.460 | 1.460 | 167,091 | -0.04(-2.67%) |
Nov 07, 2023 | 1.570 | 1.570 | 1.440 | 1.500 | 495,146 | -0.06(-3.85%) |
Nov 06, 2023 | 1.650 | 1.650 | 1.490 | 1.560 | 360,994 | -0.07(-4.29%) |
Nov 03, 2023 | 1.610 | 1.660 | 1.590 | 1.630 | 585,450 | +0.06(+3.82%) |
Nov 02, 2023 | 1.540 | 1.620 | 1.530 | 1.570 | 483,482 | +0.04(+2.61%) |