Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1.500 | 1.500 | 1.410 | 1.440 | 76,181 | -0.04(-2.70%) |
Jan 30, 2024 | 1.510 | 1.510 | 1.430 | 1.480 | 24,362 | +0.00(+0.00%) |
Jan 29, 2024 | 1.520 | 1.550 | 1.400 | 1.480 | 56,772 | +0.00(+0.00%) |
Jan 26, 2024 | 1.490 | 1.520 | 1.450 | 1.480 | 27,089 | +0.02(+1.37%) |
Jan 25, 2024 | 1.450 | 1.540 | 1.420 | 1.460 | 39,031 | -0.04(-2.67%) |
Jan 24, 2024 | 1.640 | 1.640 | 1.400 | 1.500 | 48,245 | -0.04(-2.60%) |
Jan 23, 2024 | 1.670 | 1.709 | 1.500 | 1.540 | 136,555 | -0.04(-2.53%) |
Jan 22, 2024 | 1.510 | 1.750 | 1.460 | 1.580 | 395,329 | +0.12(+8.22%) |
Jan 19, 2024 | 1.450 | 1.460 | 1.400 | 1.460 | 29,252 | +0.07(+5.04%) |
Jan 18, 2024 | 1.420 | 1.420 | 1.350 | 1.390 | 35,812 | -0.03(-2.11%) |
Jan 17, 2024 | 1.430 | 1.450 | 1.400 | 1.420 | 67,134 | -0.01(-0.70%) |
Jan 16, 2024 | 1.390 | 1.540 | 1.380 | 1.430 | 160,511 | +0.10(+7.52%) |
Jan 12, 2024 | 1.375 | 1.375 | 1.300 | 1.330 | 28,425 | +0.03(+2.30%) |
Jan 11, 2024 | 1.360 | 1.400 | 1.300 | 1.300 | 108,355 | -0.07(-5.11%) |
Jan 10, 2024 | 1.400 | 1.448 | 1.330 | 1.370 | 29,354 | -0.02(-1.44%) |
Jan 09, 2024 | 1.490 | 1.490 | 1.320 | 1.390 | 55,805 | -0.10(-6.70%) |
Jan 08, 2024 | 1.490 | 1.530 | 1.460 | 1.490 | 42,689 | +0.03(+2.05%) |
Jan 05, 2024 | 1.420 | 1.470 | 1.410 | 1.460 | 21,140 | +0.01(+0.69%) |
Jan 04, 2024 | 1.500 | 1.590 | 1.400 | 1.450 | 149,040 | -0.05(-3.33%) |
Jan 03, 2024 | 1.510 | 1.510 | 1.430 | 1.500 | 40,533 | +0.04(+2.74%) |
Jan 02, 2024 | 1.430 | 1.500 | 1.350 | 1.460 | 113,068 | +0.09(+6.57%) |
Dec 29, 2023 | 1.450 | 1.488 | 1.360 | 1.370 | 84,620 | -0.09(-6.16%) |
Dec 28, 2023 | 1.400 | 1.470 | 1.320 | 1.460 | 130,248 | +0.14(+10.61%) |
Dec 27, 2023 | 1.310 | 1.340 | 1.280 | 1.320 | 23,454 | +0.00(+0.00%) |
Dec 26, 2023 | 1.330 | 1.340 | 1.275 | 1.320 | 58,252 | -0.04(-2.94%) |
Dec 22, 2023 | 1.400 | 1.490 | 1.290 | 1.360 | 107,481 | -0.07(-4.90%) |
Dec 21, 2023 | 1.290 | 1.450 | 1.260 | 1.430 | 52,016 | +0.09(+6.72%) |
Dec 20, 2023 | 1.260 | 1.350 | 1.260 | 1.340 | 34,141 | +0.04(+3.08%) |
Dec 19, 2023 | 1.290 | 1.320 | 1.250 | 1.300 | 61,050 | +0.00(+0.00%) |
Dec 18, 2023 | 1.290 | 1.330 | 1.250 | 1.300 | 49,886 | +0.10(+8.33%) |
Dec 15, 2023 | 1.330 | 1.330 | 1.200 | 1.200 | 165,149 | -0.11(-8.40%) |
Dec 14, 2023 | 1.410 | 1.410 | 1.210 | 1.310 | 236,988 | -0.05(-3.68%) |
Dec 13, 2023 | 1.280 | 1.400 | 1.280 | 1.360 | 69,864 | +0.06(+4.62%) |
Dec 12, 2023 | 1.300 | 1.320 | 1.290 | 1.300 | 22,440 | -0.02(-1.52%) |
Dec 11, 2023 | 1.390 | 1.390 | 1.310 | 1.320 | 35,382 | -0.05(-3.64%) |
Dec 08, 2023 | 1.370 | 1.390 | 1.280 | 1.370 | 42,140 | +0.02(+1.47%) |
Dec 07, 2023 | 1.460 | 1.465 | 1.250 | 1.350 | 43,151 | -0.11(-7.53%) |
Dec 06, 2023 | 1.520 | 1.560 | 1.380 | 1.460 | 44,559 | -0.05(-3.31%) |
Dec 05, 2023 | 1.550 | 1.620 | 1.500 | 1.510 | 45,226 | -0.05(-3.21%) |
Dec 04, 2023 | 1.570 | 1.618 | 1.490 | 1.560 | 83,429 | -0.09(-5.45%) |
Dec 01, 2023 | 1.648 | 1.770 | 1.600 | 1.650 | 102,304 | +0.00(+0.00%) |
Nov 30, 2023 | 1.610 | 1.690 | 1.594 | 1.650 | 62,811 | +0.11(+7.14%) |
Nov 29, 2023 | 1.570 | 1.600 | 1.520 | 1.540 | 22,606 | -0.06(-3.75%) |
Nov 28, 2023 | 1.630 | 1.650 | 1.520 | 1.600 | 30,774 | +0.00(+0.00%) |
Nov 27, 2023 | 1.600 | 1.630 | 1.510 | 1.600 | 57,369 | +0.02(+1.27%) |
Nov 24, 2023 | 1.500 | 1.580 | 1.480 | 1.580 | 22,178 | +0.07(+4.64%) |
Nov 22, 2023 | 1.460 | 1.550 | 1.460 | 1.510 | 12,903 | +0.04(+2.72%) |
Nov 21, 2023 | 1.460 | 1.501 | 1.433 | 1.470 | 20,660 | +0.00(+0.33%) |
Nov 20, 2023 | 1.400 | 1.480 | 1.350 | 1.465 | 42,472 | -0.01(-0.66%) |
Nov 17, 2023 | 1.410 | 1.490 | 1.410 | 1.475 | 44,642 | +0.03(+1.72%) |
Nov 16, 2023 | 1.500 | 1.510 | 1.410 | 1.450 | 30,227 | -0.09(-5.84%) |
Nov 15, 2023 | 1.470 | 1.605 | 1.450 | 1.540 | 71,651 | +0.07(+4.76%) |
Nov 14, 2023 | 1.400 | 1.520 | 1.400 | 1.470 | 61,123 | +0.06(+4.26%) |
Nov 13, 2023 | 1.480 | 1.480 | 1.350 | 1.410 | 19,379 | -0.01(-0.70%) |
Nov 10, 2023 | 1.460 | 1.460 | 1.370 | 1.420 | 38,051 | +0.05(+3.65%) |
Nov 09, 2023 | 1.540 | 1.540 | 1.320 | 1.370 | 70,533 | -0.10(-6.80%) |
Nov 08, 2023 | 1.650 | 1.700 | 1.430 | 1.470 | 177,583 | -0.09(-6.07%) |
Nov 07, 2023 | 1.420 | 1.590 | 1.400 | 1.565 | 101,488 | +0.16(+10.99%) |
Nov 06, 2023 | 1.500 | 1.500 | 1.400 | 1.410 | 55,681 | +0.02(+1.44%) |
Nov 03, 2023 | 1.400 | 1.440 | 1.270 | 1.390 | 134,440 | +0.06(+4.51%) |
Nov 02, 2023 | 1.230 | 1.398 | 1.150 | 1.330 | 202,921 | +0.17(+14.66%) |