Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1.420 | 2.020 | 1.420 | 1.770 | 289,489 | +0.31(+21.23%) |
Jan 30, 2024 | 1.350 | 1.500 | 1.340 | 1.460 | 58,643 | +0.07(+5.04%) |
Jan 29, 2024 | 1.420 | 1.420 | 1.360 | 1.390 | 31,083 | +0.05(+3.73%) |
Jan 26, 2024 | 1.310 | 1.530 | 1.210 | 1.340 | 275,331 | +0.14(+11.67%) |
Jan 25, 2024 | 1.120 | 1.220 | 1.120 | 1.200 | 270,714 | +0.08(+7.62%) |
Jan 24, 2024 | 1.170 | 1.170 | 1.115 | 1.115 | 4,314 | -0.06(-5.51%) |
Jan 23, 2024 | 1.180 | 1.190 | 1.156 | 1.180 | 7,536 | +0.00(+0.43%) |
Jan 22, 2024 | 1.140 | 1.200 | 1.140 | 1.175 | 8,147 | +0.00(+0.10%) |
Jan 19, 2024 | 1.160 | 1.250 | 1.120 | 1.174 | 18,662 | +0.04(+3.88%) |
Jan 18, 2024 | 1.165 | 1.165 | 1.120 | 1.130 | 3,079 | -0.02(-1.74%) |
Jan 17, 2024 | 1.170 | 1.240 | 1.150 | 1.150 | 15,307 | -0.01(-0.86%) |
Jan 16, 2024 | 1.250 | 1.250 | 1.160 | 1.160 | 5,813 | -0.09(-7.20%) |
Jan 12, 2024 | 1.320 | 1.320 | 1.250 | 1.250 | 6,436 | +0.01(+1.21%) |
Jan 11, 2024 | 1.310 | 1.310 | 1.230 | 1.235 | 14,386 | -0.03(-2.76%) |
Jan 10, 2024 | 1.250 | 1.290 | 1.210 | 1.270 | 6,278 | +0.00(+0.00%) |
Jan 09, 2024 | 1.170 | 1.270 | 1.170 | 1.270 | 31,015 | +0.10(+8.55%) |
Jan 08, 2024 | 1.180 | 1.240 | 1.170 | 1.170 | 22,293 | +0.01(+0.86%) |
Jan 05, 2024 | 1.190 | 1.190 | 1.150 | 1.160 | 5,574 | -0.03(-2.52%) |
Jan 04, 2024 | 1.180 | 1.260 | 1.170 | 1.190 | 6,813 | -0.03(-2.46%) |
Jan 03, 2024 | 1.210 | 1.240 | 1.190 | 1.220 | 3,521 | -0.04(-3.17%) |
Jan 02, 2024 | 1.280 | 1.420 | 1.251 | 1.260 | 27,609 | -0.10(-7.35%) |
Dec 29, 2023 | 1.320 | 1.365 | 1.220 | 1.360 | 26,515 | +0.07(+5.43%) |
Dec 28, 2023 | 1.280 | 1.380 | 1.250 | 1.290 | 30,535 | -0.03(-2.27%) |
Dec 27, 2023 | 1.320 | 1.390 | 1.280 | 1.320 | 24,199 | +0.05(+3.94%) |
Dec 26, 2023 | 1.140 | 1.390 | 1.140 | 1.270 | 18,090 | +0.08(+6.72%) |
Dec 22, 2023 | 1.150 | 1.250 | 1.150 | 1.190 | 20,179 | +0.07(+6.24%) |
Dec 21, 2023 | 1.170 | 1.170 | 1.100 | 1.120 | 24,093 | +0.00(+0.01%) |
Dec 20, 2023 | 1.260 | 1.278 | 1.090 | 1.120 | 29,940 | -0.11(-8.94%) |
Dec 19, 2023 | 1.280 | 1.310 | 1.230 | 1.230 | 13,752 | -0.05(-3.91%) |
Dec 18, 2023 | 1.296 | 1.335 | 1.280 | 1.280 | 10,985 | -0.03(-2.29%) |
Dec 15, 2023 | 1.420 | 1.420 | 1.310 | 1.310 | 7,973 | -0.05(-3.68%) |
Dec 14, 2023 | 1.300 | 1.449 | 1.270 | 1.360 | 15,298 | +0.02(+1.49%) |
Dec 13, 2023 | 1.250 | 1.370 | 1.221 | 1.340 | 14,633 | +0.07(+5.51%) |
Dec 12, 2023 | 1.240 | 1.280 | 1.200 | 1.270 | 11,312 | +0.00(+0.00%) |
Dec 11, 2023 | 1.260 | 1.280 | 1.260 | 1.270 | 9,527 | -0.01(-0.78%) |
Dec 08, 2023 | 1.320 | 1.320 | 1.260 | 1.280 | 12,937 | +0.02(+1.59%) |
Dec 07, 2023 | 1.090 | 1.280 | 1.090 | 1.260 | 30,240 | +0.15(+13.51%) |
Dec 06, 2023 | 1.150 | 1.150 | 1.060 | 1.110 | 22,107 | +0.02(+1.83%) |
Dec 05, 2023 | 1.170 | 1.222 | 1.090 | 1.090 | 24,224 | -0.19(-14.84%) |
Dec 04, 2023 | 1.330 | 1.330 | 1.260 | 1.280 | 17,813 | -0.08(-5.88%) |
Dec 01, 2023 | 1.360 | 1.370 | 1.310 | 1.360 | 7,325 | -0.02(-1.45%) |
Nov 30, 2023 | 1.400 | 1.430 | 1.336 | 1.380 | 17,615 | -0.04(-2.82%) |
Nov 29, 2023 | 1.470 | 1.470 | 1.420 | 1.420 | 5,517 | -0.02(-1.39%) |
Nov 28, 2023 | 1.490 | 1.510 | 1.440 | 1.440 | 6,591 | +0.00(+0.00%) |
Nov 27, 2023 | 1.510 | 1.510 | 1.440 | 1.440 | 27,843 | -0.08(-5.29%) |
Nov 24, 2023 | 1.430 | 1.530 | 1.405 | 1.520 | 21,314 | +0.09(+6.32%) |
Nov 22, 2023 | 1.540 | 1.540 | 1.375 | 1.430 | 36,043 | -0.04(-2.72%) |
Nov 21, 2023 | 1.490 | 1.580 | 1.400 | 1.470 | 22,693 | -0.05(-3.48%) |
Nov 20, 2023 | 1.490 | 1.540 | 1.400 | 1.523 | 21,476 | +0.09(+6.50%) |
Nov 17, 2023 | 1.190 | 1.460 | 1.180 | 1.430 | 35,351 | +0.24(+20.17%) |
Nov 16, 2023 | 1.201 | 1.260 | 1.080 | 1.190 | 24,579 | -0.09(-7.03%) |
Nov 15, 2023 | 1.380 | 1.380 | 1.080 | 1.280 | 55,787 | -0.10(-7.25%) |
Nov 14, 2023 | 1.590 | 1.600 | 1.170 | 1.380 | 105,628 | -0.12(-8.00%) |
Nov 13, 2023 | 1.180 | 1.500 | 1.080 | 1.500 | 224,637 | +0.35(+30.43%) |
Nov 10, 2023 | 0.9800 | 1.220 | 0.9191 | 1.150 | 169,810 | +0.12(+11.65%) |
Nov 09, 2023 | 1.220 | 1.220 | 1.030 | 1.030 | 79,161 | -0.10(-8.85%) |
Nov 08, 2023 | 1.320 | 1.350 | 1.120 | 1.130 | 34,739 | -0.20(-15.04%) |
Nov 07, 2023 | 1.361 | 1.400 | 1.330 | 1.330 | 17,283 | -0.02(-1.48%) |
Nov 06, 2023 | 1.460 | 1.470 | 1.350 | 1.350 | 6,998 | -0.15(-10.00%) |
Nov 03, 2023 | 1.440 | 1.530 | 1.430 | 1.500 | 14,477 | +0.08(+5.63%) |
Nov 02, 2023 | 1.385 | 1.450 | 1.351 | 1.420 | 8,058 | +0.02(+1.43%) |