Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1.700 | 1.730 | 1.660 | 1.660 | 23,979 | -0.06(-3.49%) |
Jan 30, 2024 | 1.710 | 1.740 | 1.650 | 1.720 | 11,576 | +0.02(+1.18%) |
Jan 29, 2024 | 1.630 | 1.710 | 1.610 | 1.700 | 26,180 | +0.07(+4.22%) |
Jan 26, 2024 | 1.630 | 1.650 | 1.620 | 1.631 | 19,609 | +0.02(+1.32%) |
Jan 25, 2024 | 1.620 | 1.650 | 1.550 | 1.610 | 23,227 | +0.02(+1.26%) |
Jan 24, 2024 | 1.570 | 1.630 | 1.490 | 1.590 | 82,829 | +0.04(+2.58%) |
Jan 23, 2024 | 1.560 | 1.570 | 1.520 | 1.550 | 23,828 | +0.03(+1.97%) |
Jan 22, 2024 | 1.530 | 1.550 | 1.480 | 1.520 | 7,937 | +0.00(+0.00%) |
Jan 19, 2024 | 1.550 | 1.590 | 1.440 | 1.520 | 60,356 | +0.00(+0.00%) |
Jan 18, 2024 | 1.540 | 1.540 | 1.460 | 1.520 | 66,582 | +0.03(+2.02%) |
Jan 17, 2024 | 1.540 | 1.550 | 1.430 | 1.490 | 29,348 | -0.05(-3.25%) |
Jan 16, 2024 | 1.590 | 1.650 | 1.497 | 1.540 | 133,306 | +0.07(+4.76%) |
Jan 12, 2024 | 1.490 | 1.600 | 1.450 | 1.470 | 18,056 | -0.03(-2.00%) |
Jan 11, 2024 | 1.600 | 1.600 | 1.410 | 1.500 | 91,652 | -0.06(-3.85%) |
Jan 10, 2024 | 1.570 | 1.605 | 1.520 | 1.560 | 61,419 | -0.04(-2.50%) |
Jan 09, 2024 | 1.650 | 1.690 | 1.540 | 1.600 | 66,354 | -0.03(-1.84%) |
Jan 08, 2024 | 1.710 | 1.710 | 1.563 | 1.630 | 76,346 | -0.06(-3.55%) |
Jan 05, 2024 | 1.770 | 1.780 | 1.670 | 1.690 | 100,856 | -0.07(-3.98%) |
Jan 04, 2024 | 1.540 | 1.770 | 1.540 | 1.760 | 308,602 | +0.24(+15.79%) |
Jan 03, 2024 | 1.400 | 1.550 | 1.400 | 1.520 | 126,170 | +0.11(+7.80%) |
Jan 02, 2024 | 1.370 | 1.470 | 1.290 | 1.410 | 526,539 | +0.01(+0.71%) |
Dec 29, 2023 | 1.400 | 1.500 | 1.350 | 1.400 | 152,189 | -0.03(-2.10%) |
Dec 28, 2023 | 1.370 | 1.450 | 1.360 | 1.430 | 70,733 | +0.07(+5.54%) |
Dec 27, 2023 | 1.319 | 1.440 | 1.280 | 1.355 | 78,284 | +0.05(+4.23%) |
Dec 26, 2023 | 1.250 | 1.340 | 1.210 | 1.300 | 68,180 | +0.05(+4.00%) |
Dec 22, 2023 | 1.197 | 1.270 | 1.170 | 1.250 | 39,908 | +0.06(+5.04%) |
Dec 21, 2023 | 1.150 | 1.220 | 1.150 | 1.190 | 25,574 | +0.02(+1.71%) |
Dec 20, 2023 | 1.200 | 1.220 | 1.160 | 1.170 | 50,775 | -0.02(-1.68%) |
Dec 19, 2023 | 1.220 | 1.220 | 1.130 | 1.190 | 35,534 | +0.01(+0.85%) |
Dec 18, 2023 | 1.220 | 1.220 | 1.150 | 1.180 | 9,854 | +0.01(+0.85%) |
Dec 15, 2023 | 1.220 | 1.240 | 1.170 | 1.170 | 29,241 | -0.03(-2.50%) |
Dec 14, 2023 | 1.100 | 1.240 | 1.100 | 1.200 | 112,641 | +0.09(+8.11%) |
Dec 13, 2023 | 1.090 | 1.150 | 1.050 | 1.110 | 66,455 | +0.05(+4.72%) |
Dec 12, 2023 | 1.110 | 1.120 | 1.055 | 1.060 | 35,233 | -0.03(-2.75%) |
Dec 11, 2023 | 1.120 | 1.140 | 1.080 | 1.090 | 35,440 | -0.04(-3.54%) |
Dec 08, 2023 | 1.160 | 1.170 | 1.020 | 1.130 | 165,455 | -0.04(-3.42%) |
Dec 07, 2023 | 1.130 | 1.180 | 1.120 | 1.170 | 55,102 | +0.07(+6.36%) |
Dec 06, 2023 | 1.070 | 1.130 | 1.070 | 1.100 | 24,305 | +0.04(+3.77%) |
Dec 05, 2023 | 1.150 | 1.194 | 1.060 | 1.060 | 110,827 | -0.10(-9.01%) |
Dec 04, 2023 | 1.150 | 1.181 | 1.120 | 1.165 | 48,218 | -0.01(-1.27%) |
Dec 01, 2023 | 1.140 | 1.180 | 1.085 | 1.180 | 96,714 | +0.05(+4.42%) |
Nov 30, 2023 | 1.220 | 1.240 | 1.110 | 1.130 | 332,124 | -0.03(-2.59%) |
Nov 29, 2023 | 1.180 | 1.200 | 1.145 | 1.160 | 24,202 | +0.01(+0.87%) |
Nov 28, 2023 | 1.150 | 1.150 | 1.110 | 1.150 | 62,115 | +0.05(+4.55%) |
Nov 27, 2023 | 1.160 | 1.170 | 1.100 | 1.100 | 77,934 | -0.03(-2.65%) |
Nov 24, 2023 | 1.150 | 1.150 | 1.130 | 1.130 | 4,526 | -0.02(-1.74%) |
Nov 22, 2023 | 1.150 | 1.160 | 1.140 | 1.150 | 4,862 | +0.03(+2.68%) |
Nov 21, 2023 | 1.080 | 1.150 | 1.080 | 1.120 | 26,643 | +0.00(+0.00%) |
Nov 20, 2023 | 1.170 | 1.190 | 1.120 | 1.120 | 34,762 | -0.07(-5.88%) |
Nov 17, 2023 | 1.160 | 1.200 | 1.140 | 1.190 | 44,834 | +0.01(+0.85%) |
Nov 16, 2023 | 1.240 | 1.240 | 1.160 | 1.180 | 11,901 | +0.01(+0.85%) |
Nov 15, 2023 | 1.175 | 1.271 | 1.170 | 1.170 | 26,712 | -0.02(-1.69%) |
Nov 14, 2023 | 1.230 | 1.250 | 1.170 | 1.190 | 61,882 | -0.08(-6.29%) |
Nov 13, 2023 | 1.300 | 1.310 | 1.195 | 1.270 | 141,475 | -0.07(-5.22%) |
Nov 10, 2023 | 1.280 | 1.350 | 1.260 | 1.340 | 42,367 | +0.04(+3.08%) |
Nov 09, 2023 | 1.350 | 1.350 | 1.250 | 1.300 | 22,855 | -0.05(-3.70%) |
Nov 08, 2023 | 1.370 | 1.428 | 1.320 | 1.350 | 25,464 | -0.02(-1.46%) |
Nov 07, 2023 | 1.340 | 1.380 | 1.330 | 1.370 | 9,718 | +0.04(+3.01%) |
Nov 06, 2023 | 1.360 | 1.400 | 1.250 | 1.330 | 38,466 | -0.07(-5.00%) |
Nov 03, 2023 | 1.365 | 1.430 | 1.355 | 1.400 | 10,110 | +0.06(+4.48%) |
Nov 02, 2023 | 1.360 | 1.420 | 1.200 | 1.340 | 97,150 | -0.03(-2.19%) |