Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1.300 | 1.340 | 1.220 | 1.310 | 19,188 | -0.02(-1.50%) |
Jan 30, 2024 | 1.320 | 1.340 | 1.300 | 1.330 | 5,746 | +0.00(+0.00%) |
Jan 29, 2024 | 1.250 | 1.340 | 1.250 | 1.330 | 17,995 | +0.06(+4.63%) |
Jan 26, 2024 | 1.290 | 1.340 | 1.270 | 1.271 | 15,622 | -0.04(-2.96%) |
Jan 25, 2024 | 1.280 | 1.340 | 1.260 | 1.310 | 7,614 | +0.01(+0.77%) |
Jan 24, 2024 | 1.280 | 1.300 | 1.245 | 1.300 | 3,363 | +0.05(+4.00%) |
Jan 23, 2024 | 1.200 | 1.280 | 1.200 | 1.250 | 7,437 | +0.09(+7.76%) |
Jan 22, 2024 | 1.120 | 1.295 | 1.100 | 1.160 | 24,274 | +0.01(+0.87%) |
Jan 19, 2024 | 1.180 | 1.180 | 1.100 | 1.150 | 21,458 | -0.05(-4.17%) |
Jan 18, 2024 | 1.180 | 1.240 | 1.180 | 1.200 | 4,552 | +0.02(+1.69%) |
Jan 17, 2024 | 1.250 | 1.250 | 1.060 | 1.180 | 16,355 | -0.03(-2.48%) |
Jan 16, 2024 | 1.340 | 1.330 | 1.200 | 1.210 | 14,830 | -0.05(-3.97%) |
Jan 12, 2024 | 1.280 | 1.346 | 1.250 | 1.260 | 33,846 | -0.04(-3.08%) |
Jan 11, 2024 | 1.360 | 1.360 | 1.260 | 1.300 | 44,981 | -0.07(-5.11%) |
Jan 10, 2024 | 1.390 | 1.390 | 1.280 | 1.370 | 23,786 | -0.05(-3.52%) |
Jan 09, 2024 | 1.510 | 1.510 | 1.300 | 1.420 | 48,464 | -0.08(-5.33%) |
Jan 08, 2024 | 1.550 | 1.550 | 1.410 | 1.500 | 55,480 | +0.03(+2.04%) |
Jan 05, 2024 | 1.580 | 1.690 | 1.410 | 1.470 | 34,712 | -0.08(-5.16%) |
Jan 04, 2024 | 1.580 | 1.580 | 1.520 | 1.550 | 10,780 | -0.01(-0.64%) |
Jan 03, 2024 | 1.550 | 1.590 | 1.500 | 1.560 | 25,005 | +0.04(+2.63%) |
Jan 02, 2024 | 1.640 | 1.640 | 1.420 | 1.520 | 25,802 | -0.08(-5.30%) |
Dec 29, 2023 | 1.800 | 1.805 | 1.570 | 1.605 | 45,513 | -0.15(-8.29%) |
Dec 28, 2023 | 1.730 | 1.800 | 1.600 | 1.750 | 66,572 | +0.05(+2.94%) |
Dec 27, 2023 | 1.500 | 1.790 | 1.500 | 1.700 | 53,373 | -0.09(-5.03%) |
Dec 26, 2023 | 1.620 | 1.890 | 1.512 | 1.790 | 80,071 | +0.17(+10.49%) |
Dec 22, 2023 | 1.610 | 1.650 | 1.530 | 1.620 | 30,767 | +0.10(+6.58%) |
Dec 21, 2023 | 1.500 | 1.550 | 1.450 | 1.520 | 63,864 | +0.13(+9.35%) |
Dec 20, 2023 | 1.580 | 1.580 | 1.370 | 1.390 | 27,819 | -0.07(-4.79%) |
Dec 19, 2023 | 1.410 | 1.470 | 1.350 | 1.460 | 46,426 | +0.10(+7.35%) |
Dec 18, 2023 | 1.530 | 1.535 | 1.350 | 1.360 | 104,998 | -0.14(-9.33%) |
Dec 15, 2023 | 1.670 | 1.670 | 1.500 | 1.500 | 64,673 | -0.07(-4.46%) |
Dec 14, 2023 | 1.430 | 1.590 | 1.430 | 1.570 | 136,132 | +0.15(+10.56%) |
Dec 13, 2023 | 1.420 | 1.439 | 1.360 | 1.420 | 40,481 | +0.15(+11.81%) |
Dec 12, 2023 | 1.330 | 1.330 | 1.220 | 1.270 | 27,549 | -0.06(-4.51%) |
Dec 11, 2023 | 1.330 | 1.330 | 1.220 | 1.330 | 33,383 | +0.03(+2.31%) |
Dec 08, 2023 | 1.330 | 1.330 | 1.210 | 1.300 | 22,150 | -0.02(-1.52%) |
Dec 07, 2023 | 1.190 | 1.420 | 1.190 | 1.320 | 44,734 | +0.16(+13.79%) |
Dec 06, 2023 | 1.116 | 1.260 | 1.116 | 1.160 | 24,181 | +0.04(+3.57%) |
Dec 05, 2023 | 1.160 | 1.390 | 1.050 | 1.120 | 57,436 | +0.01(+0.90%) |
Dec 04, 2023 | 1.140 | 1.175 | 1.100 | 1.110 | 32,336 | -0.03(-2.63%) |
Dec 01, 2023 | 1.140 | 1.190 | 1.110 | 1.140 | 43,228 | +0.00(+0.00%) |
Nov 30, 2023 | 1.330 | 1.330 | 1.110 | 1.140 | 54,069 | -0.16(-12.31%) |
Nov 29, 2023 | 1.375 | 1.375 | 1.290 | 1.300 | 12,508 | +0.01(+0.78%) |
Nov 28, 2023 | 1.350 | 1.390 | 1.260 | 1.290 | 27,901 | -0.04(-3.01%) |
Nov 27, 2023 | 1.420 | 1.500 | 1.300 | 1.330 | 46,277 | -0.06(-4.32%) |
Nov 24, 2023 | 1.390 | 1.425 | 1.360 | 1.390 | 7,596 | +0.05(+3.73%) |
Nov 22, 2023 | 1.450 | 1.460 | 1.270 | 1.340 | 12,981 | -0.04(-2.90%) |
Nov 21, 2023 | 1.380 | 1.470 | 1.380 | 1.380 | 17,732 | -0.03(-2.13%) |
Nov 20, 2023 | 1.340 | 1.470 | 1.290 | 1.410 | 61,172 | +0.10(+7.63%) |
Nov 17, 2023 | 1.320 | 1.320 | 1.170 | 1.310 | 21,713 | -0.04(-2.96%) |
Nov 16, 2023 | 0.9989 | 1.350 | 0.9989 | 1.350 | 53,289 | +0.36(+35.77%) |
Nov 15, 2023 | 1.050 | 1.091 | 0.9000 | 0.9943 | 58,257 | -0.09(-7.94%) |
Nov 14, 2023 | 1.000 | 1.250 | 0.9800 | 1.080 | 137,632 | +0.09(+9.09%) |
Nov 13, 2023 | 1.020 | 1.150 | 0.9797 | 0.9900 | 39,782 | +0.01(+0.86%) |
Nov 10, 2023 | 1.070 | 1.100 | 0.9500 | 0.9816 | 25,766 | -0.11(-9.94%) |
Nov 09, 2023 | 1.170 | 1.249 | 1.050 | 1.090 | 22,949 | -0.11(-9.17%) |
Nov 08, 2023 | 1.250 | 1.410 | 1.180 | 1.200 | 22,226 | -0.05(-4.00%) |
Nov 07, 2023 | 1.270 | 1.390 | 1.245 | 1.250 | 33,149 | +0.01(+0.81%) |
Nov 06, 2023 | 1.360 | 1.400 | 1.220 | 1.240 | 17,475 | +0.00(+0.00%) |
Nov 03, 2023 | 1.163 | 1.290 | 1.163 | 1.240 | 74,581 | +0.07(+5.98%) |
Nov 02, 2023 | 1.120 | 1.200 | 1.070 | 1.170 | 32,793 | +0.03(+2.63%) |