Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1.240 | 1.260 | 1.170 | 1.170 | 5,805,415 | -0.08(-6.40%) |
Jan 30, 2024 | 1.250 | 1.270 | 1.190 | 1.250 | 7,147,856 | -0.04(-3.10%) |
Jan 29, 2024 | 1.190 | 1.290 | 1.170 | 1.290 | 10,256,250 | +0.14(+12.17%) |
Jan 26, 2024 | 1.100 | 1.180 | 1.100 | 1.150 | 3,958,557 | +0.02(+1.77%) |
Jan 25, 2024 | 1.200 | 1.200 | 1.090 | 1.130 | 4,604,375 | -0.02(-1.74%) |
Jan 24, 2024 | 1.230 | 1.250 | 1.135 | 1.150 | 5,753,609 | -0.03(-2.54%) |
Jan 23, 2024 | 1.170 | 1.220 | 1.150 | 1.180 | 5,450,336 | +0.02(+1.72%) |
Jan 22, 2024 | 1.100 | 1.188 | 1.095 | 1.160 | 7,723,393 | +0.08(+7.41%) |
Jan 19, 2024 | 1.100 | 1.100 | 1.030 | 1.080 | 7,092,935 | -0.01(-0.92%) |
Jan 18, 2024 | 1.120 | 1.170 | 1.060 | 1.090 | 8,155,586 | -0.02(-1.80%) |
Jan 17, 2024 | 1.170 | 1.200 | 1.060 | 1.110 | 13,148,105 | -0.05(-4.31%) |
Jan 16, 2024 | 1.150 | 1.270 | 1.020 | 1.160 | 26,090,448 | +0.11(+10.48%) |
Jan 12, 2024 | 1.140 | 1.165 | 1.040 | 1.050 | 7,903,188 | -0.05(-4.55%) |
Jan 11, 2024 | 1.130 | 1.150 | 1.040 | 1.100 | 10,604,103 | -0.04(-3.51%) |
Jan 10, 2024 | 1.210 | 1.210 | 1.120 | 1.140 | 10,517,778 | -0.06(-5.00%) |
Jan 09, 2024 | 1.250 | 1.260 | 1.180 | 1.200 | 6,368,938 | -0.05(-4.00%) |
Jan 08, 2024 | 1.260 | 1.270 | 1.205 | 1.250 | 6,644,449 | +0.01(+0.81%) |
Jan 05, 2024 | 1.270 | 1.270 | 1.220 | 1.240 | 4,753,950 | -0.01(-0.80%) |
Jan 04, 2024 | 1.250 | 1.310 | 1.230 | 1.250 | 8,286,003 | +0.02(+1.63%) |
Jan 03, 2024 | 1.290 | 1.310 | 1.225 | 1.230 | 8,566,919 | -0.07(-5.38%) |
Jan 02, 2024 | 1.350 | 1.370 | 1.300 | 1.300 | 7,256,073 | -0.08(-5.80%) |
Dec 29, 2023 | 1.420 | 1.430 | 1.330 | 1.380 | 8,013,058 | -0.02(-1.43%) |
Dec 28, 2023 | 1.410 | 1.440 | 1.375 | 1.400 | 4,971,562 | -0.01(-0.71%) |
Dec 27, 2023 | 1.480 | 1.480 | 1.365 | 1.410 | 10,861,391 | -0.05(-3.42%) |
Dec 26, 2023 | 1.510 | 1.510 | 1.430 | 1.460 | 6,340,864 | -0.03(-2.01%) |
Dec 22, 2023 | 1.560 | 1.600 | 1.475 | 1.490 | 10,274,064 | -0.06(-3.87%) |
Dec 21, 2023 | 1.580 | 1.620 | 1.510 | 1.550 | 8,645,677 | +0.01(+0.65%) |
Dec 20, 2023 | 1.630 | 1.670 | 1.530 | 1.540 | 8,427,535 | -0.09(-5.52%) |
Dec 19, 2023 | 1.680 | 1.700 | 1.605 | 1.630 | 10,381,161 | +0.00(+0.00%) |
Dec 18, 2023 | 1.580 | 1.708 | 1.580 | 1.630 | 11,035,548 | +0.05(+3.16%) |
Dec 15, 2023 | 1.630 | 1.630 | 1.500 | 1.580 | 8,147,587 | +0.03(+1.94%) |
Dec 14, 2023 | 1.500 | 1.650 | 1.470 | 1.550 | 21,268,070 | +0.16(+11.51%) |
Dec 13, 2023 | 1.270 | 1.400 | 1.230 | 1.390 | 9,896,097 | +0.16(+13.01%) |
Dec 12, 2023 | 1.250 | 1.250 | 1.200 | 1.230 | 4,375,245 | -0.01(-0.81%) |
Dec 11, 2023 | 1.280 | 1.280 | 1.211 | 1.240 | 4,472,112 | -0.04(-3.13%) |
Dec 08, 2023 | 1.200 | 1.348 | 1.200 | 1.280 | 7,743,060 | +0.08(+6.67%) |
Dec 07, 2023 | 1.270 | 1.270 | 1.180 | 1.200 | 8,239,659 | -0.07(-5.51%) |
Dec 06, 2023 | 1.280 | 1.300 | 1.260 | 1.270 | 5,882,632 | +0.01(+0.79%) |
Dec 05, 2023 | 1.400 | 1.420 | 1.250 | 1.260 | 11,562,674 | -0.18(-12.50%) |
Dec 04, 2023 | 1.420 | 1.480 | 1.410 | 1.440 | 7,014,190 | -0.03(-2.04%) |
Dec 01, 2023 | 1.270 | 1.470 | 1.230 | 1.470 | 10,776,854 | +0.20(+15.75%) |
Nov 30, 2023 | 1.280 | 1.305 | 1.220 | 1.270 | 14,874,333 | +0.00(+0.00%) |
Nov 29, 2023 | 1.300 | 1.360 | 1.260 | 1.270 | 9,160,281 | -0.02(-1.55%) |
Nov 28, 2023 | 1.290 | 1.320 | 1.250 | 1.290 | 6,384,988 | +0.02(+1.57%) |
Nov 27, 2023 | 1.370 | 1.370 | 1.240 | 1.270 | 10,290,856 | -0.10(-7.30%) |
Nov 24, 2023 | 1.420 | 1.460 | 1.340 | 1.370 | 3,571,510 | -0.04(-2.84%) |
Nov 22, 2023 | 1.400 | 1.455 | 1.350 | 1.410 | 7,462,703 | +0.08(+6.02%) |
Nov 21, 2023 | 1.350 | 1.360 | 1.300 | 1.330 | 3,450,870 | +0.00(+0.00%) |
Nov 20, 2023 | 1.400 | 1.405 | 1.320 | 1.330 | 3,846,823 | -0.06(-4.32%) |
Nov 17, 2023 | 1.340 | 1.400 | 1.280 | 1.390 | 3,148,838 | +0.09(+6.92%) |
Nov 16, 2023 | 1.460 | 1.490 | 1.280 | 1.300 | 8,759,543 | -0.19(-12.75%) |
Nov 15, 2023 | 1.470 | 1.550 | 1.465 | 1.490 | 13,291,775 | +0.02(+1.36%) |
Nov 14, 2023 | 1.300 | 1.500 | 1.300 | 1.470 | 11,702,515 | +0.24(+19.51%) |
Nov 13, 2023 | 1.200 | 1.230 | 1.170 | 1.230 | 3,348,417 | -0.01(-0.81%) |
Nov 10, 2023 | 1.250 | 1.260 | 1.180 | 1.240 | 5,535,001 | -0.03(-2.36%) |
Nov 09, 2023 | 1.350 | 1.357 | 1.245 | 1.270 | 6,541,351 | -0.06(-4.51%) |
Nov 08, 2023 | 1.300 | 1.340 | 1.280 | 1.330 | 3,483,219 | -0.02(-1.48%) |
Nov 07, 2023 | 1.360 | 1.380 | 1.301 | 1.350 | 4,603,100 | -0.04(-2.88%) |
Nov 06, 2023 | 1.420 | 1.440 | 1.330 | 1.390 | 3,817,459 | -0.02(-1.42%) |
Nov 03, 2023 | 1.460 | 1.540 | 1.354 | 1.410 | 10,463,365 | -0.05(-3.42%) |
Nov 02, 2023 | 1.390 | 1.460 | 1.250 | 1.460 | 21,147,994 | +0.17(+13.18%) |