Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1.630 | 1.635 | 1.600 | 1.630 | 1,697 | +0.01(+0.62%) |
Jan 30, 2024 | 1.620 | 1.655 | 1.590 | 1.620 | 13,376 | +0.06(+3.85%) |
Jan 29, 2024 | 1.610 | 1.680 | 1.560 | 1.560 | 11,265 | -0.02(-1.27%) |
Jan 26, 2024 | 1.590 | 1.640 | 1.570 | 1.580 | 5,426 | -0.02(-1.56%) |
Jan 25, 2024 | 1.600 | 1.661 | 1.590 | 1.605 | 10,279 | +0.00(+0.31%) |
Jan 24, 2024 | 1.640 | 1.710 | 1.550 | 1.600 | 18,785 | -0.08(-5.04%) |
Jan 23, 2024 | 1.650 | 1.700 | 1.560 | 1.685 | 13,972 | +0.09(+5.97%) |
Jan 22, 2024 | 1.615 | 1.650 | 1.588 | 1.590 | 6,208 | +0.02(+1.27%) |
Jan 19, 2024 | 1.550 | 1.609 | 1.500 | 1.570 | 4,610 | -0.06(-3.68%) |
Jan 18, 2024 | 1.680 | 1.691 | 1.540 | 1.630 | 19,316 | -0.06(-3.55%) |
Jan 17, 2024 | 1.530 | 1.790 | 1.510 | 1.690 | 53,132 | +0.08(+4.97%) |
Jan 16, 2024 | 1.580 | 1.643 | 1.530 | 1.610 | 18,548 | +0.01(+0.63%) |
Jan 12, 2024 | 1.620 | 1.650 | 1.520 | 1.600 | 17,569 | -0.05(-3.03%) |
Jan 11, 2024 | 1.720 | 1.760 | 1.630 | 1.650 | 16,533 | -0.06(-3.47%) |
Jan 10, 2024 | 1.730 | 1.759 | 1.700 | 1.709 | 4,127 | -0.01(-0.73%) |
Jan 09, 2024 | 1.750 | 1.765 | 1.703 | 1.722 | 6,085 | -0.05(-2.72%) |
Jan 08, 2024 | 1.670 | 1.770 | 1.665 | 1.770 | 6,607 | +0.08(+4.67%) |
Jan 05, 2024 | 1.880 | 1.940 | 1.691 | 1.691 | 44,099 | -0.06(-3.37%) |
Jan 04, 2024 | 1.750 | 1.754 | 1.700 | 1.750 | 4,882 | +0.02(+1.45%) |
Jan 03, 2024 | 1.735 | 1.785 | 1.671 | 1.725 | 10,983 | +0.01(+0.29%) |
Jan 02, 2024 | 1.790 | 1.790 | 1.710 | 1.720 | 4,998 | -0.02(-1.14%) |
Dec 29, 2023 | 1.825 | 1.825 | 1.680 | 1.740 | 22,335 | -0.06(-3.34%) |
Dec 28, 2023 | 1.890 | 1.890 | 1.730 | 1.800 | 11,127 | -0.03(-1.64%) |
Dec 27, 2023 | 1.840 | 1.850 | 1.730 | 1.830 | 10,208 | +0.08(+4.57%) |
Dec 26, 2023 | 1.750 | 1.870 | 1.660 | 1.750 | 19,077 | +0.00(+0.12%) |
Dec 22, 2023 | 1.700 | 1.836 | 1.590 | 1.748 | 20,911 | +0.01(+0.45%) |
Dec 21, 2023 | 1.700 | 1.820 | 1.700 | 1.740 | 7,268 | -0.01(-0.57%) |
Dec 20, 2023 | 1.840 | 1.840 | 1.570 | 1.750 | 33,540 | -0.12(-6.42%) |
Dec 19, 2023 | 1.870 | 1.920 | 1.764 | 1.870 | 33,203 | -0.05(-2.60%) |
Dec 18, 2023 | 1.900 | 1.950 | 1.880 | 1.920 | 47,917 | +0.02(+1.05%) |
Dec 15, 2023 | 1.950 | 1.950 | 1.860 | 1.900 | 12,818 | -0.08(-4.04%) |
Dec 14, 2023 | 1.910 | 1.980 | 1.818 | 1.980 | 14,290 | +0.05(+2.59%) |
Dec 13, 2023 | 1.900 | 1.950 | 1.800 | 1.930 | 6,226 | +0.09(+4.89%) |
Dec 12, 2023 | 1.920 | 1.990 | 1.810 | 1.840 | 98,042 | +0.10(+5.75%) |
Dec 11, 2023 | 1.710 | 1.853 | 1.710 | 1.740 | 6,774 | -0.04(-2.25%) |
Dec 08, 2023 | 1.760 | 1.785 | 1.700 | 1.780 | 3,322 | -0.01(-0.56%) |
Dec 07, 2023 | 1.727 | 1.810 | 1.727 | 1.790 | 5,404 | -0.02(-1.07%) |
Dec 06, 2023 | 1.745 | 1.890 | 1.700 | 1.809 | 16,552 | +0.05(+2.81%) |
Dec 05, 2023 | 1.830 | 1.920 | 1.650 | 1.760 | 37,662 | -0.07(-3.83%) |
Dec 04, 2023 | 1.850 | 1.939 | 1.802 | 1.830 | 10,942 | -0.02(-1.08%) |
Dec 01, 2023 | 1.920 | 1.936 | 1.840 | 1.850 | 7,053 | -0.07(-3.65%) |
Nov 30, 2023 | 1.850 | 2.040 | 1.820 | 1.920 | 11,368 | +0.11(+6.08%) |
Nov 29, 2023 | 1.960 | 1.960 | 1.800 | 1.810 | 3,869 | -0.15(-7.65%) |
Nov 28, 2023 | 1.900 | 1.983 | 1.900 | 1.960 | 1,604 | +0.06(+3.16%) |
Nov 27, 2023 | 1.830 | 2.040 | 1.830 | 1.900 | 29,095 | -0.05(-2.56%) |
Nov 24, 2023 | 1.864 | 1.950 | 1.864 | 1.950 | 3,729 | +0.09(+4.84%) |
Nov 22, 2023 | 1.950 | 1.950 | 1.860 | 1.860 | 5,262 | -0.06(-3.12%) |
Nov 21, 2023 | 1.780 | 1.950 | 1.770 | 1.920 | 29,199 | +0.12(+6.67%) |
Nov 20, 2023 | 1.810 | 1.855 | 1.800 | 1.800 | 7,443 | -0.06(-3.23%) |
Nov 17, 2023 | 1.880 | 1.880 | 1.781 | 1.860 | 2,372 | +0.06(+3.33%) |
Nov 16, 2023 | 1.820 | 1.835 | 1.800 | 1.800 | 5,039 | -0.02(-1.37%) |
Nov 15, 2023 | 1.800 | 1.850 | 1.688 | 1.825 | 22,044 | +0.00(+0.27%) |
Nov 14, 2023 | 1.780 | 1.862 | 1.780 | 1.820 | 6,207 | +0.04(+2.33%) |
Nov 13, 2023 | 1.795 | 1.870 | 1.720 | 1.779 | 21,441 | -0.11(-5.89%) |
Nov 10, 2023 | 1.860 | 1.890 | 1.860 | 1.890 | 977 | +0.03(+1.61%) |
Nov 09, 2023 | 1.930 | 1.930 | 1.760 | 1.860 | 6,712 | -0.03(-1.59%) |
Nov 08, 2023 | 1.940 | 1.950 | 1.870 | 1.890 | 10,578 | -0.02(-1.05%) |
Nov 07, 2023 | 2.030 | 2.030 | 1.822 | 1.910 | 10,454 | -0.05(-2.55%) |
Nov 06, 2023 | 1.980 | 2.040 | 1.920 | 1.960 | 20,412 | +0.05(+2.62%) |
Nov 03, 2023 | 1.810 | 1.990 | 1.710 | 1.910 | 29,813 | +0.11(+6.06%) |
Nov 02, 2023 | 1.829 | 1.831 | 1.801 | 1.801 | 2,978 | +0.00(+0.05%) |