Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1.370 | 1.427 | 1.320 | 1.330 | 8,229 | -0.04(-2.92%) |
Jan 30, 2024 | 1.280 | 1.430 | 1.280 | 1.370 | 40,708 | -0.01(-0.72%) |
Jan 29, 2024 | 1.360 | 1.420 | 1.330 | 1.380 | 15,844 | +0.03(+2.30%) |
Jan 26, 2024 | 1.310 | 1.430 | 1.310 | 1.349 | 20,737 | +0.01(+0.67%) |
Jan 25, 2024 | 1.340 | 1.432 | 1.340 | 1.340 | 21,115 | -0.01(-1.02%) |
Jan 24, 2024 | 1.370 | 1.400 | 1.300 | 1.354 | 16,870 | -0.07(-4.66%) |
Jan 23, 2024 | 1.350 | 1.420 | 1.350 | 1.420 | 9,583 | +0.06(+4.41%) |
Jan 22, 2024 | 1.360 | 1.400 | 1.350 | 1.360 | 9,612 | +0.01(+0.59%) |
Jan 19, 2024 | 1.390 | 1.420 | 1.300 | 1.352 | 26,319 | -0.13(-8.65%) |
Jan 18, 2024 | 1.600 | 1.600 | 1.320 | 1.480 | 88,231 | +0.03(+2.07%) |
Jan 17, 2024 | 1.350 | 1.450 | 1.314 | 1.450 | 14,295 | -0.01(-0.68%) |
Jan 16, 2024 | 1.430 | 1.500 | 1.390 | 1.460 | 36,727 | +0.04(+2.58%) |
Jan 12, 2024 | 1.310 | 1.490 | 1.310 | 1.423 | 16,257 | +0.04(+2.74%) |
Jan 11, 2024 | 1.430 | 1.430 | 1.300 | 1.385 | 7,813 | -0.04(-3.13%) |
Jan 10, 2024 | 1.460 | 1.480 | 1.430 | 1.430 | 12,155 | -0.07(-4.67%) |
Jan 09, 2024 | 1.460 | 1.510 | 1.450 | 1.500 | 27,419 | +0.00(+0.00%) |
Jan 08, 2024 | 1.480 | 1.500 | 1.400 | 1.500 | 37,763 | +0.07(+4.90%) |
Jan 05, 2024 | 1.390 | 1.480 | 1.310 | 1.430 | 63,486 | +0.02(+1.42%) |
Jan 04, 2024 | 1.230 | 1.430 | 1.190 | 1.410 | 180,739 | +0.19(+15.57%) |
Jan 03, 2024 | 1.080 | 1.230 | 1.060 | 1.220 | 109,541 | +0.17(+15.97%) |
Jan 02, 2024 | 1.020 | 1.108 | 1.020 | 1.052 | 10,639 | +0.01(+0.64%) |
Dec 29, 2023 | 1.080 | 1.080 | 0.9000 | 1.045 | 99,809 | -0.06(-5.83%) |
Dec 28, 2023 | 1.110 | 1.110 | 0.9000 | 1.110 | 116,101 | +0.00(+0.00%) |
Dec 27, 2023 | 1.170 | 1.170 | 1.050 | 1.110 | 76,231 | +0.01(+0.91%) |
Dec 26, 2023 | 1.090 | 1.156 | 1.090 | 1.100 | 42,933 | -0.00(-0.45%) |
Dec 22, 2023 | 1.090 | 1.120 | 1.050 | 1.105 | 24,789 | -0.02(-1.34%) |
Dec 21, 2023 | 1.160 | 1.160 | 1.090 | 1.120 | 19,699 | -0.07(-5.88%) |
Dec 20, 2023 | 1.200 | 1.240 | 1.143 | 1.190 | 16,636 | -0.05(-4.03%) |
Dec 19, 2023 | 1.230 | 1.285 | 1.180 | 1.240 | 33,187 | +0.00(+0.00%) |
Dec 18, 2023 | 1.280 | 1.280 | 1.160 | 1.240 | 21,846 | -0.05(-3.88%) |
Dec 15, 2023 | 1.320 | 1.385 | 1.270 | 1.290 | 36,569 | -0.07(-5.15%) |
Dec 14, 2023 | 1.370 | 1.370 | 1.313 | 1.360 | 48,372 | -0.02(-1.45%) |
Dec 13, 2023 | 1.390 | 1.450 | 1.300 | 1.380 | 85,509 | +0.02(+1.47%) |
Dec 12, 2023 | 1.390 | 1.450 | 1.300 | 1.360 | 298,281 | -0.01(-0.80%) |
Dec 11, 2023 | 1.400 | 1.520 | 1.300 | 1.371 | 264,223 | +0.00(+0.07%) |
Dec 08, 2023 | 1.390 | 1.420 | 1.350 | 1.370 | 127,227 | +0.00(+0.00%) |
Dec 07, 2023 | 1.390 | 1.410 | 1.310 | 1.370 | 153,764 | -0.01(-0.72%) |
Dec 06, 2023 | 1.370 | 1.410 | 1.344 | 1.380 | 115,139 | +0.01(+0.73%) |
Dec 05, 2023 | 1.370 | 1.415 | 1.250 | 1.370 | 183,450 | +0.04(+3.01%) |
Dec 04, 2023 | 1.190 | 1.330 | 1.190 | 1.330 | 222,131 | +0.19(+16.67%) |
Dec 01, 2023 | 1.370 | 1.390 | 1.135 | 1.140 | 163,418 | -0.21(-15.56%) |
Nov 30, 2023 | 1.260 | 1.350 | 1.260 | 1.350 | 120,502 | +0.06(+4.65%) |
Nov 29, 2023 | 1.350 | 1.390 | 1.260 | 1.290 | 167,358 | -0.09(-6.52%) |
Nov 28, 2023 | 1.300 | 1.390 | 1.250 | 1.380 | 152,993 | +0.09(+6.98%) |
Nov 27, 2023 | 1.320 | 1.330 | 1.260 | 1.290 | 54,111 | -0.03(-2.27%) |
Nov 24, 2023 | 1.240 | 1.330 | 1.190 | 1.320 | 32,735 | +0.14(+11.68%) |
Nov 22, 2023 | 1.280 | 1.330 | 1.150 | 1.182 | 90,643 | -0.10(-7.66%) |
Nov 21, 2023 | 1.160 | 1.280 | 1.150 | 1.280 | 100,267 | +0.13(+11.30%) |
Nov 20, 2023 | 0.9200 | 1.230 | 0.9200 | 1.150 | 115,239 | +0.10(+9.52%) |
Nov 17, 2023 | 0.9800 | 1.050 | 0.9101 | 1.050 | 33,902 | +0.04(+3.96%) |
Nov 16, 2023 | 0.9400 | 1.060 | 0.9001 | 1.010 | 50,357 | +0.09(+9.76%) |
Nov 15, 2023 | 0.8882 | 1.070 | 0.8882 | 0.9202 | 22,664 | +0.02(+1.79%) |
Nov 14, 2023 | 0.9999 | 1.000 | 0.9010 | 0.9040 | 20,031 | -0.09(-8.69%) |
Nov 13, 2023 | 0.9950 | 0.9950 | 0.9000 | 0.9900 | 11,548 | -0.01(-0.50%) |
Nov 10, 2023 | 0.9105 | 0.9950 | 0.8701 | 0.9950 | 10,785 | +0.01(+0.93%) |
Nov 09, 2023 | 0.9953 | 1.000 | 0.8400 | 0.9858 | 14,545 | -0.00(-0.02%) |
Nov 08, 2023 | 0.9600 | 1.000 | 0.8929 | 0.9860 | 11,891 | +0.02(+1.61%) |
Nov 07, 2023 | 0.9555 | 1.000 | 0.9100 | 0.9704 | 11,024 | +0.06(+6.64%) |
Nov 06, 2023 | 1.090 | 1.090 | 0.8775 | 0.9100 | 22,380 | -0.09(-9.00%) |
Nov 03, 2023 | 0.7700 | 1.080 | 0.7200 | 1.000 | 74,283 | +0.26(+34.39%) |
Nov 02, 2023 | 0.7750 | 0.7750 | 0.7200 | 0.7441 | 54,040 | -0.01(-0.79%) |