Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1.650 | 1.680 | 1.560 | 1.560 | 165,050 | -0.13(-7.69%) |
Jan 30, 2024 | 1.750 | 1.750 | 1.650 | 1.690 | 83,739 | -0.06(-3.43%) |
Jan 29, 2024 | 1.680 | 1.750 | 1.655 | 1.750 | 211,184 | +0.06(+3.55%) |
Jan 26, 2024 | 1.650 | 1.710 | 1.650 | 1.690 | 64,635 | +0.01(+0.60%) |
Jan 25, 2024 | 1.650 | 1.700 | 1.600 | 1.680 | 58,051 | +0.04(+2.44%) |
Jan 24, 2024 | 1.690 | 1.740 | 1.630 | 1.640 | 141,783 | +0.01(+0.61%) |
Jan 23, 2024 | 1.680 | 1.685 | 1.610 | 1.630 | 43,720 | -0.03(-1.81%) |
Jan 22, 2024 | 1.670 | 1.680 | 1.610 | 1.660 | 80,322 | -0.01(-0.60%) |
Jan 19, 2024 | 1.600 | 1.680 | 1.530 | 1.670 | 91,458 | +0.10(+6.37%) |
Jan 18, 2024 | 1.600 | 1.640 | 1.520 | 1.570 | 68,994 | -0.02(-1.26%) |
Jan 17, 2024 | 1.510 | 1.649 | 1.460 | 1.590 | 205,202 | +0.09(+6.00%) |
Jan 16, 2024 | 1.650 | 1.680 | 1.490 | 1.500 | 383,997 | -0.16(-9.64%) |
Jan 12, 2024 | 1.690 | 1.730 | 1.653 | 1.660 | 122,163 | +0.00(+0.00%) |
Jan 11, 2024 | 1.840 | 1.840 | 1.640 | 1.660 | 129,185 | -0.18(-9.78%) |
Jan 10, 2024 | 1.730 | 1.880 | 1.670 | 1.840 | 254,439 | +0.11(+6.36%) |
Jan 09, 2024 | 1.870 | 1.870 | 1.660 | 1.730 | 364,542 | -0.22(-11.28%) |
Jan 08, 2024 | 1.500 | 1.980 | 1.500 | 1.950 | 509,937 | +0.39(+25.00%) |
Jan 05, 2024 | 1.580 | 1.670 | 1.510 | 1.560 | 1,905,351 | -0.09(-5.45%) |
Jan 04, 2024 | 1.680 | 1.790 | 1.600 | 1.650 | 138,465 | -0.03(-1.79%) |
Jan 03, 2024 | 1.700 | 1.875 | 1.600 | 1.680 | 207,042 | -0.07(-4.27%) |
Jan 02, 2024 | 1.930 | 1.970 | 1.750 | 1.755 | 222,871 | -0.22(-10.91%) |
Dec 29, 2023 | 1.870 | 2.150 | 1.850 | 1.970 | 351,099 | +0.13(+7.07%) |
Dec 28, 2023 | 1.940 | 1.991 | 1.730 | 1.840 | 161,191 | -0.09(-4.66%) |
Dec 27, 2023 | 1.820 | 1.940 | 1.800 | 1.930 | 82,811 | +0.08(+4.32%) |
Dec 26, 2023 | 2.070 | 2.105 | 1.790 | 1.850 | 189,012 | -0.23(-11.06%) |
Dec 22, 2023 | 1.980 | 2.240 | 1.980 | 2.080 | 219,340 | +0.11(+5.58%) |
Dec 21, 2023 | 1.780 | 2.020 | 1.780 | 1.970 | 277,876 | +0.21(+11.93%) |
Dec 20, 2023 | 1.780 | 1.860 | 1.680 | 1.760 | 239,988 | +0.03(+1.73%) |
Dec 19, 2023 | 1.550 | 1.830 | 1.550 | 1.730 | 285,967 | +0.23(+15.33%) |
Dec 18, 2023 | 1.420 | 1.520 | 1.400 | 1.500 | 91,350 | +0.13(+9.49%) |
Dec 15, 2023 | 1.430 | 1.450 | 1.370 | 1.370 | 223,106 | -0.02(-1.44%) |
Dec 14, 2023 | 1.440 | 1.480 | 1.350 | 1.390 | 248,497 | -0.01(-0.71%) |
Dec 13, 2023 | 1.420 | 1.440 | 1.340 | 1.400 | 175,531 | +0.01(+0.72%) |
Dec 12, 2023 | 1.440 | 1.440 | 1.340 | 1.390 | 264,471 | -0.01(-0.71%) |
Dec 11, 2023 | 1.430 | 1.490 | 1.330 | 1.400 | 228,471 | -0.01(-0.71%) |
Dec 08, 2023 | 1.310 | 1.440 | 1.290 | 1.410 | 534,833 | +0.11(+8.46%) |
Dec 07, 2023 | 1.280 | 1.330 | 1.270 | 1.300 | 199,611 | +0.02(+1.56%) |
Dec 06, 2023 | 1.350 | 1.470 | 1.260 | 1.280 | 606,228 | -0.07(-5.19%) |
Dec 05, 2023 | 1.340 | 1.480 | 1.325 | 1.350 | 178,659 | -0.01(-1.10%) |
Dec 04, 2023 | 1.500 | 1.600 | 1.360 | 1.365 | 998,989 | -0.17(-10.78%) |
Dec 01, 2023 | 1.600 | 1.655 | 1.520 | 1.530 | 129,050 | -0.08(-4.97%) |
Nov 30, 2023 | 1.540 | 1.690 | 1.480 | 1.610 | 117,895 | +0.05(+3.21%) |
Nov 29, 2023 | 1.560 | 1.570 | 1.490 | 1.560 | 88,566 | +0.05(+3.31%) |
Nov 28, 2023 | 1.500 | 1.570 | 1.500 | 1.510 | 95,596 | +0.03(+2.03%) |
Nov 27, 2023 | 1.440 | 1.490 | 1.370 | 1.480 | 79,024 | +0.06(+4.23%) |
Nov 24, 2023 | 1.330 | 1.440 | 1.330 | 1.420 | 26,103 | +0.06(+4.80%) |
Nov 22, 2023 | 1.330 | 1.369 | 1.320 | 1.355 | 31,485 | +0.01(+1.12%) |
Nov 21, 2023 | 1.480 | 1.482 | 1.310 | 1.340 | 60,472 | -0.15(-10.07%) |
Nov 20, 2023 | 1.390 | 1.490 | 1.390 | 1.490 | 61,615 | +0.11(+7.97%) |
Nov 17, 2023 | 1.360 | 1.400 | 1.360 | 1.380 | 63,898 | +0.05(+3.76%) |
Nov 16, 2023 | 1.400 | 1.410 | 1.320 | 1.330 | 60,068 | -0.03(-2.21%) |
Nov 15, 2023 | 1.300 | 1.400 | 1.300 | 1.360 | 67,825 | +0.09(+6.67%) |
Nov 14, 2023 | 1.300 | 1.420 | 1.240 | 1.275 | 200,420 | +0.03(+2.41%) |
Nov 13, 2023 | 1.570 | 1.620 | 1.240 | 1.245 | 272,186 | -0.36(-22.67%) |
Nov 10, 2023 | 1.500 | 1.635 | 1.479 | 1.610 | 153,491 | -0.01(-0.62%) |
Nov 09, 2023 | 1.640 | 1.740 | 1.600 | 1.620 | 151,043 | -0.03(-1.82%) |
Nov 08, 2023 | 1.570 | 1.780 | 1.570 | 1.650 | 241,589 | +0.08(+5.10%) |
Nov 07, 2023 | 1.590 | 1.600 | 1.490 | 1.570 | 220,760 | +0.01(+0.64%) |
Nov 06, 2023 | 1.490 | 1.678 | 1.470 | 1.560 | 137,698 | +0.08(+5.76%) |
Nov 03, 2023 | 1.250 | 1.500 | 1.250 | 1.475 | 146,042 | +0.24(+18.95%) |
Nov 02, 2023 | 1.250 | 1.310 | 1.235 | 1.240 | 194,168 | -0.01(-0.80%) |