Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1.020 | 1.100 | 1.020 | 1.030 | 550,522 | +0.00(+0.00%) |
Jan 30, 2024 | 1.070 | 1.089 | 1.010 | 1.030 | 622,846 | -0.04(-3.74%) |
Jan 29, 2024 | 1.110 | 1.120 | 1.070 | 1.070 | 789,257 | -0.05(-4.46%) |
Jan 26, 2024 | 1.090 | 1.170 | 1.080 | 1.120 | 840,035 | +0.03(+2.75%) |
Jan 25, 2024 | 1.080 | 1.110 | 1.040 | 1.090 | 827,258 | +0.03(+2.83%) |
Jan 24, 2024 | 1.050 | 1.090 | 1.050 | 1.060 | 780,352 | +0.02(+1.92%) |
Jan 23, 2024 | 1.050 | 1.060 | 1.000 | 1.040 | 762,080 | +0.03(+2.97%) |
Jan 22, 2024 | 0.9800 | 1.050 | 0.9780 | 1.010 | 663,113 | +0.03(+3.27%) |
Jan 19, 2024 | 0.9800 | 0.9829 | 0.9021 | 0.9780 | 806,372 | +0.02(+2.41%) |
Jan 18, 2024 | 0.9400 | 0.9690 | 0.9210 | 0.9550 | 786,757 | +0.02(+1.74%) |
Jan 17, 2024 | 0.9056 | 0.9400 | 0.9000 | 0.9387 | 1,143,059 | +0.03(+3.13%) |
Jan 16, 2024 | 1.010 | 1.050 | 0.9025 | 0.9102 | 1,884,215 | -0.10(-9.88%) |
Jan 12, 2024 | 1.030 | 1.050 | 1.010 | 1.010 | 431,710 | -0.01(-0.98%) |
Jan 11, 2024 | 1.030 | 1.040 | 1.000 | 1.020 | 865,218 | +0.01(+0.99%) |
Jan 10, 2024 | 1.050 | 1.060 | 1.010 | 1.010 | 807,398 | -0.04(-3.81%) |
Jan 09, 2024 | 1.090 | 1.099 | 1.040 | 1.050 | 747,466 | -0.05(-4.55%) |
Jan 08, 2024 | 1.070 | 1.120 | 1.052 | 1.100 | 862,179 | +0.05(+4.76%) |
Jan 05, 2024 | 1.080 | 1.100 | 1.050 | 1.050 | 972,803 | -0.03(-2.78%) |
Jan 04, 2024 | 1.110 | 1.110 | 1.080 | 1.080 | 709,608 | -0.01(-0.92%) |
Jan 03, 2024 | 1.140 | 1.140 | 1.090 | 1.090 | 1,017,724 | -0.08(-6.84%) |
Jan 02, 2024 | 1.140 | 1.180 | 1.120 | 1.170 | 1,086,608 | +0.03(+2.63%) |
Dec 29, 2023 | 1.170 | 1.200 | 1.110 | 1.140 | 957,267 | -0.01(-0.87%) |
Dec 28, 2023 | 1.180 | 1.200 | 1.140 | 1.150 | 5,335,514 | -0.04(-3.36%) |
Dec 27, 2023 | 1.160 | 1.200 | 1.150 | 1.190 | 1,361,594 | +0.00(+0.00%) |
Dec 26, 2023 | 1.130 | 1.200 | 1.130 | 1.190 | 1,319,408 | +0.05(+4.39%) |
Dec 22, 2023 | 1.110 | 1.150 | 1.080 | 1.140 | 1,191,082 | +0.05(+4.59%) |
Dec 21, 2023 | 1.150 | 1.155 | 1.070 | 1.090 | 2,078,766 | -0.05(-4.39%) |
Dec 20, 2023 | 1.190 | 1.205 | 1.130 | 1.140 | 917,023 | -0.03(-2.56%) |
Dec 19, 2023 | 1.160 | 1.230 | 1.160 | 1.170 | 1,226,219 | +0.02(+1.74%) |
Dec 18, 2023 | 1.230 | 1.240 | 1.140 | 1.150 | 1,405,910 | -0.06(-4.96%) |
Dec 15, 2023 | 1.340 | 1.340 | 1.200 | 1.210 | 2,061,967 | -0.10(-7.63%) |
Dec 14, 2023 | 1.280 | 1.320 | 1.221 | 1.310 | 1,964,188 | +0.10(+8.26%) |
Dec 13, 2023 | 1.160 | 1.230 | 1.131 | 1.210 | 1,263,961 | +0.05(+4.31%) |
Dec 12, 2023 | 1.200 | 1.208 | 1.130 | 1.160 | 643,487 | -0.02(-1.69%) |
Dec 11, 2023 | 1.160 | 1.200 | 1.150 | 1.180 | 590,530 | -0.01(-0.84%) |
Dec 08, 2023 | 1.170 | 1.220 | 1.140 | 1.190 | 706,880 | +0.02(+1.71%) |
Dec 07, 2023 | 1.150 | 1.215 | 1.130 | 1.170 | 527,799 | +0.03(+2.63%) |
Dec 06, 2023 | 1.190 | 1.210 | 1.130 | 1.140 | 818,327 | -0.05(-4.20%) |
Dec 05, 2023 | 1.230 | 1.230 | 1.180 | 1.190 | 544,992 | -0.07(-5.56%) |
Dec 04, 2023 | 1.260 | 1.305 | 1.220 | 1.260 | 884,098 | -0.02(-1.56%) |
Dec 01, 2023 | 1.170 | 1.295 | 1.150 | 1.280 | 1,034,209 | +0.11(+9.40%) |
Nov 30, 2023 | 1.210 | 1.210 | 1.160 | 1.170 | 415,174 | -0.02(-1.68%) |
Nov 29, 2023 | 1.130 | 1.200 | 1.130 | 1.190 | 1,201,939 | +0.08(+7.21%) |
Nov 28, 2023 | 1.120 | 1.120 | 1.050 | 1.110 | 804,047 | -0.01(-0.89%) |
Nov 27, 2023 | 1.160 | 1.190 | 1.090 | 1.120 | 1,201,261 | -0.06(-5.08%) |
Nov 24, 2023 | 1.140 | 1.180 | 1.140 | 1.180 | 258,038 | +0.02(+1.72%) |
Nov 22, 2023 | 1.130 | 1.170 | 1.110 | 1.160 | 446,379 | +0.02(+1.75%) |
Nov 21, 2023 | 1.050 | 1.150 | 1.000 | 1.140 | 2,005,536 | -0.03(-2.56%) |
Nov 20, 2023 | 1.210 | 1.260 | 1.150 | 1.170 | 1,172,512 | -0.03(-2.50%) |
Nov 17, 2023 | 1.220 | 1.220 | 1.170 | 1.200 | 822,650 | +0.00(+0.00%) |
Nov 16, 2023 | 1.280 | 1.285 | 1.160 | 1.200 | 750,798 | -0.06(-4.76%) |
Nov 15, 2023 | 1.350 | 1.410 | 1.240 | 1.260 | 1,570,052 | -0.07(-5.26%) |
Nov 14, 2023 | 1.210 | 1.330 | 1.190 | 1.330 | 1,373,431 | +0.18(+15.65%) |
Nov 13, 2023 | 1.120 | 1.150 | 1.070 | 1.150 | 907,249 | +0.04(+3.60%) |
Nov 10, 2023 | 1.200 | 1.200 | 1.050 | 1.110 | 1,480,870 | -0.07(-5.93%) |
Nov 09, 2023 | 1.200 | 1.229 | 1.180 | 1.180 | 636,335 | +0.02(+1.72%) |
Nov 08, 2023 | 1.300 | 1.300 | 1.140 | 1.160 | 1,672,684 | -0.12(-9.38%) |
Nov 07, 2023 | 1.250 | 1.290 | 1.225 | 1.280 | 757,275 | +0.03(+2.40%) |
Nov 06, 2023 | 1.360 | 1.360 | 1.240 | 1.250 | 790,771 | -0.07(-5.30%) |
Nov 03, 2023 | 1.310 | 1.367 | 1.240 | 1.320 | 1,503,157 | +0.03(+2.33%) |
Nov 02, 2023 | 1.200 | 1.290 | 1.200 | 1.290 | 972,256 | +0.11(+9.32%) |