Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1.110 | 1.179 | 1.100 | 1.100 | 36,898 | +0.02(+1.85%) |
Jan 30, 2024 | 1.100 | 1.100 | 1.060 | 1.080 | 13,432 | +0.00(+0.00%) |
Jan 29, 2024 | 1.200 | 1.210 | 1.080 | 1.080 | 16,697 | -0.06(-5.26%) |
Jan 26, 2024 | 1.130 | 1.190 | 1.100 | 1.140 | 36,913 | +0.01(+0.88%) |
Jan 25, 2024 | 1.180 | 1.180 | 1.130 | 1.130 | 10,111 | -0.01(-0.88%) |
Jan 24, 2024 | 1.210 | 1.210 | 1.140 | 1.140 | 16,876 | -0.03(-2.56%) |
Jan 23, 2024 | 1.200 | 1.265 | 1.170 | 1.170 | 23,672 | +0.00(+0.00%) |
Jan 22, 2024 | 1.130 | 1.200 | 1.120 | 1.170 | 15,853 | +0.02(+1.74%) |
Jan 19, 2024 | 1.190 | 1.200 | 1.150 | 1.150 | 4,578 | -0.03(-2.54%) |
Jan 18, 2024 | 1.210 | 1.220 | 1.180 | 1.180 | 17,041 | +0.01(+0.85%) |
Jan 17, 2024 | 1.210 | 1.210 | 1.170 | 1.170 | 34,874 | -0.03(-2.49%) |
Jan 16, 2024 | 1.210 | 1.210 | 1.190 | 1.200 | 14,059 | +0.01(+0.84%) |
Jan 12, 2024 | 1.200 | 1.205 | 1.190 | 1.190 | 3,188 | +0.01(+0.85%) |
Jan 11, 2024 | 1.200 | 1.200 | 1.180 | 1.180 | 4,182 | -0.02(-1.66%) |
Jan 10, 2024 | 1.210 | 1.237 | 1.180 | 1.200 | 5,977 | +0.03(+2.56%) |
Jan 09, 2024 | 1.200 | 1.230 | 1.150 | 1.170 | 11,818 | -0.04(-3.31%) |
Jan 08, 2024 | 1.280 | 1.280 | 1.210 | 1.210 | 4,667 | -0.01(-0.82%) |
Jan 05, 2024 | 1.260 | 1.260 | 1.200 | 1.220 | 6,560 | +0.00(+0.00%) |
Jan 04, 2024 | 1.230 | 1.320 | 1.210 | 1.220 | 13,834 | +0.03(+2.52%) |
Jan 03, 2024 | 1.240 | 1.250 | 1.180 | 1.190 | 20,780 | -0.06(-5.18%) |
Jan 02, 2024 | 1.200 | 1.260 | 1.200 | 1.255 | 5,656 | +0.01(+1.21%) |
Dec 29, 2023 | 1.210 | 1.380 | 1.190 | 1.240 | 110,712 | +0.01(+1.22%) |
Dec 28, 2023 | 1.320 | 1.320 | 1.164 | 1.225 | 52,897 | -0.09(-6.84%) |
Dec 27, 2023 | 1.380 | 1.380 | 1.270 | 1.315 | 23,072 | +0.02(+1.29%) |
Dec 26, 2023 | 1.250 | 1.305 | 1.240 | 1.298 | 9,621 | +0.01(+0.96%) |
Dec 22, 2023 | 1.160 | 1.330 | 1.160 | 1.286 | 42,782 | +0.10(+8.05%) |
Dec 21, 2023 | 1.100 | 1.250 | 1.100 | 1.190 | 46,193 | +0.08(+7.69%) |
Dec 20, 2023 | 1.460 | 1.480 | 0.9300 | 1.105 | 158,742 | -0.32(-22.73%) |
Dec 19, 2023 | 1.340 | 1.471 | 1.300 | 1.430 | 8,199 | +0.06(+4.38%) |
Dec 18, 2023 | 1.540 | 1.540 | 1.360 | 1.370 | 19,452 | -0.23(-14.38%) |
Dec 15, 2023 | 1.600 | 1.640 | 1.510 | 1.600 | 19,556 | +0.00(+0.00%) |
Dec 14, 2023 | 1.500 | 1.630 | 1.500 | 1.600 | 30,615 | +0.04(+2.56%) |
Dec 13, 2023 | 1.570 | 1.570 | 1.500 | 1.560 | 18,613 | +0.06(+3.84%) |
Dec 12, 2023 | 1.490 | 1.580 | 1.480 | 1.502 | 16,970 | +0.01(+0.58%) |
Dec 11, 2023 | 1.500 | 1.580 | 1.480 | 1.494 | 45,810 | +0.00(+0.24%) |
Dec 08, 2023 | 1.300 | 1.500 | 1.300 | 1.490 | 87,594 | +0.13(+9.56%) |
Dec 07, 2023 | 1.540 | 1.568 | 1.360 | 1.360 | 75,227 | -0.16(-10.53%) |
Dec 06, 2023 | 1.770 | 1.770 | 1.490 | 1.520 | 50,644 | +0.00(+0.00%) |
Dec 05, 2023 | 1.500 | 1.640 | 1.460 | 1.520 | 188,802 | -0.12(-7.32%) |
Dec 04, 2023 | 1.030 | 1.827 | 1.030 | 1.640 | 2,388,914 | +0.61(+59.22%) |
Dec 01, 2023 | 1.000 | 1.060 | 0.9950 | 1.030 | 24,526 | +0.05(+4.97%) |
Nov 30, 2023 | 1.000 | 1.020 | 0.9811 | 0.9812 | 17,224 | +0.03(+3.28%) |
Nov 29, 2023 | 0.9900 | 1.010 | 0.9500 | 0.9500 | 22,235 | +0.00(+0.00%) |
Nov 28, 2023 | 0.9700 | 1.000 | 0.9400 | 0.9500 | 8,174 | +0.00(+0.00%) |
Nov 27, 2023 | 1.035 | 1.040 | 0.9230 | 0.9500 | 18,897 | -0.07(-6.86%) |
Nov 24, 2023 | 0.9700 | 1.020 | 0.9302 | 1.020 | 15,329 | +0.05(+5.15%) |
Nov 22, 2023 | 1.010 | 1.010 | 0.9250 | 0.9700 | 15,507 | +0.00(+0.41%) |
Nov 21, 2023 | 0.9900 | 0.9900 | 0.8900 | 0.9660 | 11,182 | -0.01(-1.43%) |
Nov 20, 2023 | 1.030 | 1.030 | 0.9531 | 0.9800 | 14,642 | -0.07(-7.11%) |
Nov 17, 2023 | 1.010 | 1.055 | 1.010 | 1.055 | 8,294 | +0.04(+4.46%) |
Nov 16, 2023 | 1.060 | 1.100 | 1.010 | 1.010 | 5,716 | -0.08(-7.33%) |
Nov 15, 2023 | 1.066 | 1.090 | 1.011 | 1.090 | 11,031 | +0.00(+0.06%) |
Nov 14, 2023 | 1.080 | 1.100 | 1.016 | 1.089 | 21,797 | +0.03(+2.78%) |
Nov 13, 2023 | 1.027 | 1.060 | 1.027 | 1.060 | 3,872 | +0.05(+4.93%) |
Nov 10, 2023 | 0.9800 | 1.050 | 0.9400 | 1.010 | 62,652 | +0.04(+4.13%) |
Nov 09, 2023 | 0.9700 | 1.000 | 0.9000 | 0.9699 | 29,345 | -0.00(-0.01%) |
Nov 08, 2023 | 1.060 | 1.070 | 0.9500 | 0.9700 | 68,351 | -0.06(-5.83%) |
Nov 07, 2023 | 1.100 | 1.120 | 1.000 | 1.030 | 57,978 | -0.06(-5.50%) |
Nov 06, 2023 | 1.130 | 1.130 | 1.080 | 1.090 | 21,835 | +0.01(+0.93%) |
Nov 03, 2023 | 1.110 | 1.150 | 1.050 | 1.080 | 88,935 | -0.04(-3.57%) |
Nov 02, 2023 | 1.100 | 1.190 | 1.100 | 1.120 | 32,637 | -0.08(-6.52%) |