Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1.210 | 1.290 | 1.170 | 1.250 | 62,467 | +0.05(+4.17%) |
Jan 30, 2024 | 1.140 | 1.220 | 1.140 | 1.200 | 67,494 | +0.04(+3.45%) |
Jan 29, 2024 | 1.240 | 1.292 | 1.110 | 1.160 | 278,944 | -0.09(-6.83%) |
Jan 26, 2024 | 1.230 | 1.255 | 1.180 | 1.245 | 92,870 | -0.01(-1.19%) |
Jan 25, 2024 | 1.330 | 1.335 | 1.230 | 1.260 | 107,847 | -0.07(-5.26%) |
Jan 24, 2024 | 1.340 | 1.365 | 1.312 | 1.330 | 66,321 | -0.02(-1.48%) |
Jan 23, 2024 | 1.400 | 1.445 | 1.350 | 1.350 | 24,973 | -0.05(-3.57%) |
Jan 22, 2024 | 1.410 | 1.440 | 1.388 | 1.400 | 46,564 | +0.03(+2.19%) |
Jan 19, 2024 | 1.330 | 1.440 | 1.330 | 1.370 | 82,314 | +0.02(+1.48%) |
Jan 18, 2024 | 1.340 | 1.380 | 1.310 | 1.350 | 62,182 | -0.02(-1.46%) |
Jan 17, 2024 | 1.270 | 1.370 | 1.260 | 1.370 | 32,526 | +0.09(+7.03%) |
Jan 16, 2024 | 1.330 | 1.372 | 1.280 | 1.280 | 42,996 | -0.10(-7.25%) |
Jan 12, 2024 | 1.510 | 1.510 | 1.340 | 1.380 | 64,434 | -0.01(-0.72%) |
Jan 11, 2024 | 1.490 | 1.520 | 1.370 | 1.390 | 91,848 | -0.09(-6.08%) |
Jan 10, 2024 | 1.460 | 1.520 | 1.430 | 1.480 | 141,691 | -0.02(-1.33%) |
Jan 09, 2024 | 1.410 | 1.520 | 1.400 | 1.500 | 657,798 | +0.04(+2.74%) |
Jan 08, 2024 | 1.530 | 1.530 | 1.400 | 1.460 | 118,495 | -0.08(-5.19%) |
Jan 05, 2024 | 1.540 | 1.590 | 1.500 | 1.540 | 63,969 | -0.02(-1.28%) |
Jan 04, 2024 | 1.612 | 1.617 | 1.530 | 1.560 | 44,899 | -0.01(-0.64%) |
Jan 03, 2024 | 1.610 | 1.620 | 1.470 | 1.570 | 98,415 | -0.05(-3.09%) |
Jan 02, 2024 | 1.580 | 1.679 | 1.520 | 1.620 | 111,943 | +0.04(+2.53%) |
Dec 29, 2023 | 1.710 | 1.720 | 1.506 | 1.580 | 212,809 | -0.06(-3.66%) |
Dec 28, 2023 | 1.600 | 1.694 | 1.539 | 1.640 | 638,690 | +0.08(+5.13%) |
Dec 27, 2023 | 1.490 | 1.600 | 1.400 | 1.560 | 1,097,506 | +0.21(+15.56%) |
Dec 26, 2023 | 1.380 | 1.396 | 1.320 | 1.350 | 110,335 | -0.01(-0.74%) |
Dec 22, 2023 | 1.430 | 1.430 | 1.322 | 1.360 | 155,898 | -0.03(-2.16%) |
Dec 21, 2023 | 1.360 | 1.440 | 1.320 | 1.390 | 181,454 | +0.01(+0.72%) |
Dec 20, 2023 | 1.400 | 1.450 | 1.350 | 1.380 | 109,240 | -0.02(-1.43%) |
Dec 19, 2023 | 1.310 | 1.450 | 1.310 | 1.400 | 91,682 | +0.04(+2.94%) |
Dec 18, 2023 | 1.470 | 1.531 | 1.304 | 1.360 | 176,705 | -0.17(-11.11%) |
Dec 15, 2023 | 1.720 | 1.720 | 1.400 | 1.530 | 210,581 | -0.19(-11.05%) |
Dec 14, 2023 | 1.550 | 1.750 | 1.400 | 1.720 | 418,460 | +0.19(+12.42%) |
Dec 13, 2023 | 1.680 | 1.710 | 1.485 | 1.530 | 168,291 | -0.10(-6.13%) |
Dec 12, 2023 | 1.660 | 1.740 | 1.520 | 1.630 | 504,110 | -0.08(-4.68%) |
Dec 11, 2023 | 1.770 | 1.920 | 1.640 | 1.710 | 1,060,006 | -0.21(-10.94%) |
Dec 08, 2023 | 1.760 | 2.000 | 1.740 | 1.920 | 828,397 | +0.13(+7.26%) |
Dec 07, 2023 | 1.700 | 1.800 | 1.630 | 1.790 | 203,910 | +0.12(+7.19%) |
Dec 06, 2023 | 1.790 | 1.790 | 1.510 | 1.670 | 273,595 | -0.09(-5.11%) |
Dec 05, 2023 | 1.650 | 1.770 | 1.550 | 1.760 | 375,831 | +0.26(+17.33%) |
Dec 04, 2023 | 1.400 | 1.520 | 1.359 | 1.500 | 128,053 | +0.05(+3.45%) |
Dec 01, 2023 | 1.450 | 1.470 | 1.410 | 1.450 | 84,531 | +0.00(+0.00%) |
Nov 30, 2023 | 1.350 | 1.450 | 1.340 | 1.450 | 90,111 | +0.12(+9.02%) |
Nov 29, 2023 | 1.360 | 1.360 | 1.300 | 1.330 | 66,595 | -0.02(-1.48%) |
Nov 28, 2023 | 1.340 | 1.379 | 1.330 | 1.350 | 45,653 | +0.02(+1.12%) |
Nov 27, 2023 | 1.290 | 1.350 | 1.290 | 1.335 | 64,428 | +0.01(+1.14%) |
Nov 24, 2023 | 1.320 | 1.340 | 1.305 | 1.320 | 66,066 | +0.03(+2.33%) |
Nov 22, 2023 | 1.330 | 1.330 | 1.216 | 1.290 | 75,489 | +0.02(+1.57%) |
Nov 21, 2023 | 1.330 | 1.390 | 1.270 | 1.270 | 168,973 | -0.07(-5.58%) |
Nov 20, 2023 | 1.300 | 1.460 | 1.300 | 1.345 | 168,728 | +0.03(+2.28%) |
Nov 17, 2023 | 1.360 | 1.389 | 1.300 | 1.315 | 37,404 | -0.01(-0.38%) |
Nov 16, 2023 | 1.450 | 1.463 | 1.200 | 1.320 | 250,736 | -0.12(-8.33%) |
Nov 15, 2023 | 1.380 | 1.440 | 1.360 | 1.440 | 95,245 | +0.03(+2.13%) |
Nov 14, 2023 | 1.330 | 1.420 | 1.315 | 1.410 | 172,958 | +0.14(+11.02%) |
Nov 13, 2023 | 1.350 | 1.350 | 1.250 | 1.270 | 189,704 | -0.05(-3.79%) |
Nov 10, 2023 | 1.210 | 1.320 | 1.160 | 1.320 | 360,029 | +0.07(+5.60%) |
Nov 09, 2023 | 1.080 | 1.270 | 1.070 | 1.250 | 430,784 | +0.19(+17.92%) |
Nov 08, 2023 | 1.000 | 1.110 | 0.9800 | 1.060 | 352,470 | +0.07(+7.07%) |
Nov 07, 2023 | 0.8600 | 1.050 | 0.8600 | 0.9900 | 217,391 | +0.07(+7.48%) |
Nov 06, 2023 | 0.9000 | 0.9580 | 0.8716 | 0.9211 | 105,967 | +0.04(+4.43%) |
Nov 03, 2023 | 0.9100 | 0.9100 | 0.8717 | 0.8820 | 95,380 | -0.02(-1.67%) |
Nov 02, 2023 | 0.9387 | 0.9394 | 0.8700 | 0.8970 | 70,903 | +0.01(+0.79%) |