Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1.640 | 1.710 | 1.620 | 1.620 | 614,876 | -0.04(-2.41%) |
Jan 30, 2024 | 1.740 | 1.740 | 1.630 | 1.660 | 1,081,974 | -0.08(-4.60%) |
Jan 29, 2024 | 1.700 | 1.755 | 1.680 | 1.740 | 418,621 | +0.02(+1.16%) |
Jan 26, 2024 | 1.730 | 1.745 | 1.690 | 1.720 | 478,659 | +0.01(+0.58%) |
Jan 25, 2024 | 1.650 | 1.720 | 1.640 | 1.710 | 549,760 | +0.07(+4.27%) |
Jan 24, 2024 | 1.680 | 1.690 | 1.610 | 1.640 | 505,335 | -0.02(-1.20%) |
Jan 23, 2024 | 1.540 | 1.680 | 1.530 | 1.660 | 996,484 | +0.17(+11.41%) |
Jan 22, 2024 | 1.460 | 1.510 | 1.440 | 1.490 | 733,609 | +0.03(+2.05%) |
Jan 19, 2024 | 1.530 | 1.530 | 1.460 | 1.460 | 507,687 | -0.04(-2.67%) |
Jan 18, 2024 | 1.510 | 1.510 | 1.430 | 1.500 | 631,221 | -0.01(-0.66%) |
Jan 17, 2024 | 1.580 | 1.580 | 1.510 | 1.510 | 340,940 | -0.08(-5.03%) |
Jan 16, 2024 | 1.640 | 1.650 | 1.540 | 1.590 | 823,709 | +0.01(+0.63%) |
Jan 12, 2024 | 1.610 | 1.680 | 1.570 | 1.580 | 661,766 | -0.02(-1.25%) |
Jan 11, 2024 | 1.660 | 1.669 | 1.550 | 1.600 | 1,138,691 | +0.01(+0.63%) |
Jan 10, 2024 | 1.510 | 1.640 | 1.500 | 1.590 | 1,185,551 | +0.08(+5.30%) |
Jan 09, 2024 | 1.530 | 1.555 | 1.510 | 1.510 | 346,151 | -0.04(-2.58%) |
Jan 08, 2024 | 1.500 | 1.560 | 1.470 | 1.550 | 563,916 | +0.06(+4.03%) |
Jan 05, 2024 | 1.470 | 1.535 | 1.440 | 1.490 | 1,083,517 | -0.01(-0.67%) |
Jan 04, 2024 | 1.470 | 1.530 | 1.470 | 1.500 | 465,519 | +0.02(+1.35%) |
Jan 03, 2024 | 1.540 | 1.540 | 1.480 | 1.480 | 658,869 | -0.09(-5.73%) |
Jan 02, 2024 | 1.500 | 1.600 | 1.480 | 1.570 | 653,455 | +0.06(+3.97%) |
Dec 29, 2023 | 1.540 | 1.550 | 1.475 | 1.510 | 606,192 | -0.02(-1.31%) |
Dec 28, 2023 | 1.490 | 1.560 | 1.490 | 1.530 | 644,232 | +0.00(+0.00%) |
Dec 27, 2023 | 1.530 | 1.540 | 1.495 | 1.530 | 587,366 | +0.03(+2.00%) |
Dec 26, 2023 | 1.500 | 1.525 | 1.480 | 1.500 | 749,550 | +0.01(+0.67%) |
Dec 22, 2023 | 1.480 | 1.520 | 1.450 | 1.490 | 772,445 | +0.02(+1.36%) |
Dec 21, 2023 | 1.440 | 1.490 | 1.440 | 1.470 | 717,305 | +0.06(+4.26%) |
Dec 20, 2023 | 1.460 | 1.480 | 1.395 | 1.410 | 847,472 | -0.04(-2.76%) |
Dec 19, 2023 | 1.400 | 1.480 | 1.400 | 1.450 | 868,636 | +0.05(+3.57%) |
Dec 18, 2023 | 1.410 | 1.475 | 1.370 | 1.400 | 673,530 | -0.01(-0.71%) |
Dec 15, 2023 | 1.450 | 1.450 | 1.350 | 1.410 | 1,548,503 | -0.05(-3.42%) |
Dec 14, 2023 | 1.430 | 1.470 | 1.400 | 1.460 | 969,700 | +0.06(+4.29%) |
Dec 13, 2023 | 1.340 | 1.430 | 1.330 | 1.400 | 1,267,366 | +0.07(+5.26%) |
Dec 12, 2023 | 1.320 | 1.350 | 1.295 | 1.330 | 443,475 | +0.02(+1.53%) |
Dec 11, 2023 | 1.310 | 1.330 | 1.285 | 1.310 | 342,942 | -0.02(-1.50%) |
Dec 08, 2023 | 1.300 | 1.350 | 1.280 | 1.330 | 546,520 | +0.04(+3.10%) |
Dec 07, 2023 | 1.320 | 1.320 | 1.270 | 1.290 | 553,060 | -0.03(-2.27%) |
Dec 06, 2023 | 1.340 | 1.380 | 1.300 | 1.320 | 944,921 | +0.00(+0.00%) |
Dec 05, 2023 | 1.340 | 1.350 | 1.300 | 1.320 | 606,908 | +0.00(+0.00%) |
Dec 04, 2023 | 1.310 | 1.360 | 1.310 | 1.320 | 815,253 | -0.01(-0.75%) |
Dec 01, 2023 | 1.270 | 1.340 | 1.220 | 1.330 | 1,313,873 | +0.09(+7.26%) |
Nov 30, 2023 | 1.350 | 1.400 | 1.230 | 1.240 | 4,763,740 | -0.08(-6.06%) |
Nov 29, 2023 | 1.300 | 1.350 | 1.295 | 1.320 | 1,022,893 | +0.05(+3.94%) |
Nov 28, 2023 | 1.300 | 1.300 | 1.230 | 1.270 | 1,148,711 | +0.00(+0.00%) |
Nov 27, 2023 | 1.300 | 1.325 | 1.250 | 1.270 | 1,810,460 | -0.03(-2.31%) |
Nov 24, 2023 | 1.240 | 1.300 | 1.240 | 1.300 | 292,906 | +0.04(+3.17%) |
Nov 22, 2023 | 1.250 | 1.270 | 1.230 | 1.260 | 362,592 | +0.02(+1.61%) |
Nov 21, 2023 | 1.330 | 1.345 | 1.210 | 1.240 | 1,653,139 | -0.11(-8.15%) |
Nov 20, 2023 | 1.380 | 1.390 | 1.340 | 1.350 | 855,965 | -0.03(-2.17%) |
Nov 17, 2023 | 1.330 | 1.400 | 1.300 | 1.380 | 824,447 | +0.07(+5.34%) |
Nov 16, 2023 | 1.370 | 1.370 | 1.290 | 1.310 | 550,376 | -0.04(-2.96%) |
Nov 15, 2023 | 1.350 | 1.410 | 1.302 | 1.350 | 1,314,213 | +0.00(+0.00%) |
Nov 14, 2023 | 1.280 | 1.360 | 1.280 | 1.350 | 1,062,527 | +0.07(+5.47%) |
Nov 13, 2023 | 1.260 | 1.290 | 1.230 | 1.280 | 366,993 | -0.01(-0.78%) |
Nov 10, 2023 | 1.240 | 1.290 | 1.230 | 1.290 | 919,006 | +0.05(+4.03%) |
Nov 09, 2023 | 1.380 | 1.380 | 1.210 | 1.240 | 1,278,103 | -0.13(-9.49%) |
Nov 08, 2023 | 1.350 | 1.380 | 1.280 | 1.370 | 1,739,893 | +0.03(+2.24%) |
Nov 07, 2023 | 1.330 | 1.360 | 1.310 | 1.340 | 942,666 | +0.02(+1.52%) |
Nov 06, 2023 | 1.360 | 1.380 | 1.310 | 1.320 | 1,021,291 | -0.03(-2.22%) |
Nov 03, 2023 | 1.260 | 1.380 | 1.250 | 1.350 | 1,923,607 | +0.07(+5.47%) |
Nov 02, 2023 | 1.170 | 1.300 | 1.170 | 1.280 | 3,301,712 | +0.12(+10.34%) |