Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1.900 | 1.990 | 1.860 | 1.870 | 10,445 | +0.02(+1.08%) |
Jan 30, 2024 | 1.810 | 1.979 | 1.810 | 1.850 | 24,735 | +0.08(+4.52%) |
Jan 29, 2024 | 1.820 | 1.980 | 1.760 | 1.770 | 38,246 | -0.02(-1.12%) |
Jan 26, 2024 | 1.810 | 1.895 | 1.781 | 1.790 | 21,575 | -0.03(-1.65%) |
Jan 25, 2024 | 1.820 | 1.825 | 1.760 | 1.820 | 10,211 | -0.01(-0.55%) |
Jan 24, 2024 | 1.800 | 1.840 | 1.710 | 1.830 | 22,802 | +0.04(+2.23%) |
Jan 23, 2024 | 1.740 | 1.840 | 1.740 | 1.790 | 4,254 | +0.01(+0.56%) |
Jan 22, 2024 | 1.700 | 1.810 | 1.700 | 1.780 | 12,362 | +0.10(+5.95%) |
Jan 19, 2024 | 1.710 | 1.730 | 1.629 | 1.680 | 26,139 | +0.00(+0.00%) |
Jan 18, 2024 | 1.720 | 1.750 | 1.680 | 1.680 | 19,008 | -0.02(-1.18%) |
Jan 17, 2024 | 1.760 | 1.801 | 1.700 | 1.700 | 12,458 | -0.05(-2.86%) |
Jan 16, 2024 | 1.780 | 1.890 | 1.670 | 1.750 | 43,819 | -0.03(-1.69%) |
Jan 12, 2024 | 1.750 | 1.800 | 1.750 | 1.780 | 2,449 | -0.01(-0.56%) |
Jan 11, 2024 | 1.820 | 1.820 | 1.735 | 1.790 | 6,690 | -0.02(-1.00%) |
Jan 10, 2024 | 1.790 | 1.808 | 1.790 | 1.808 | 10,436 | -0.00(-0.10%) |
Jan 09, 2024 | 1.810 | 1.829 | 1.790 | 1.810 | 10,589 | +0.00(+0.00%) |
Jan 08, 2024 | 1.820 | 1.840 | 1.780 | 1.810 | 26,873 | +0.01(+0.68%) |
Jan 05, 2024 | 1.890 | 1.890 | 1.790 | 1.798 | 9,767 | -0.05(-2.82%) |
Jan 04, 2024 | 1.860 | 1.860 | 1.800 | 1.850 | 16,513 | +0.02(+1.09%) |
Jan 03, 2024 | 1.850 | 1.900 | 1.815 | 1.830 | 18,019 | -0.03(-1.61%) |
Jan 02, 2024 | 1.910 | 1.990 | 1.820 | 1.860 | 48,265 | -0.05(-2.62%) |
Dec 29, 2023 | 2.000 | 2.105 | 1.884 | 1.910 | 37,213 | -0.11(-5.45%) |
Dec 28, 2023 | 2.040 | 2.060 | 1.840 | 2.020 | 38,306 | +0.16(+8.60%) |
Dec 27, 2023 | 1.820 | 1.870 | 1.820 | 1.860 | 29,399 | +0.01(+0.54%) |
Dec 26, 2023 | 1.830 | 1.950 | 1.780 | 1.850 | 79,922 | +0.22(+13.50%) |
Dec 22, 2023 | 1.620 | 1.712 | 1.603 | 1.630 | 23,562 | -0.04(-2.40%) |
Dec 21, 2023 | 1.620 | 1.720 | 1.580 | 1.670 | 65,082 | +0.03(+1.84%) |
Dec 20, 2023 | 1.640 | 1.650 | 1.570 | 1.640 | 46,777 | +0.05(+3.14%) |
Dec 19, 2023 | 1.600 | 1.600 | 1.570 | 1.590 | 15,454 | +0.01(+0.63%) |
Dec 18, 2023 | 1.640 | 1.650 | 1.559 | 1.580 | 21,112 | -0.04(-2.47%) |
Dec 15, 2023 | 1.600 | 1.650 | 1.580 | 1.620 | 9,799 | +0.05(+2.99%) |
Dec 14, 2023 | 1.510 | 1.629 | 1.510 | 1.573 | 42,412 | +0.01(+0.83%) |
Dec 13, 2023 | 1.550 | 1.560 | 1.510 | 1.560 | 18,145 | +0.06(+4.00%) |
Dec 12, 2023 | 1.590 | 1.590 | 1.500 | 1.500 | 29,114 | -0.07(-4.46%) |
Dec 11, 2023 | 1.560 | 1.600 | 1.550 | 1.570 | 34,244 | +0.01(+0.90%) |
Dec 08, 2023 | 1.550 | 1.588 | 1.510 | 1.556 | 6,487 | +0.05(+3.05%) |
Dec 07, 2023 | 1.550 | 1.560 | 1.500 | 1.510 | 27,233 | -0.03(-1.95%) |
Dec 06, 2023 | 1.550 | 1.590 | 1.540 | 1.540 | 8,993 | -0.03(-1.91%) |
Dec 05, 2023 | 1.640 | 1.640 | 1.560 | 1.570 | 17,942 | -0.04(-2.48%) |
Dec 04, 2023 | 1.570 | 1.630 | 1.570 | 1.610 | 28,681 | +0.04(+2.55%) |
Dec 01, 2023 | 1.550 | 1.574 | 1.530 | 1.570 | 10,684 | +0.05(+3.29%) |
Nov 30, 2023 | 1.520 | 1.590 | 1.520 | 1.520 | 10,451 | +0.00(+0.00%) |
Nov 29, 2023 | 1.550 | 1.560 | 1.520 | 1.520 | 13,008 | -0.02(-1.30%) |
Nov 28, 2023 | 1.560 | 1.590 | 1.540 | 1.540 | 15,179 | -0.02(-1.28%) |
Nov 27, 2023 | 1.600 | 1.615 | 1.560 | 1.560 | 24,777 | -0.04(-2.50%) |
Nov 24, 2023 | 1.590 | 1.635 | 1.560 | 1.600 | 19,040 | +0.12(+8.04%) |
Nov 22, 2023 | 1.610 | 1.638 | 1.480 | 1.481 | 23,920 | -0.13(-8.01%) |
Nov 21, 2023 | 1.630 | 1.675 | 1.610 | 1.610 | 26,387 | -0.05(-3.01%) |
Nov 20, 2023 | 1.610 | 1.705 | 1.610 | 1.660 | 50,022 | +0.08(+5.06%) |
Nov 17, 2023 | 1.500 | 1.600 | 1.440 | 1.580 | 44,521 | +0.21(+15.33%) |
Nov 16, 2023 | 1.840 | 1.850 | 1.360 | 1.370 | 184,189 | -0.44(-24.31%) |
Nov 15, 2023 | 1.850 | 1.850 | 1.800 | 1.810 | 29,470 | -0.04(-2.22%) |
Nov 14, 2023 | 1.820 | 1.900 | 1.801 | 1.851 | 10,848 | +0.00(+0.05%) |
Nov 13, 2023 | 1.850 | 1.885 | 1.780 | 1.850 | 14,889 | -0.03(-1.60%) |
Nov 10, 2023 | 1.920 | 1.935 | 1.863 | 1.880 | 11,921 | +0.01(+0.53%) |
Nov 09, 2023 | 1.900 | 1.900 | 1.853 | 1.870 | 4,439 | -0.05(-2.57%) |
Nov 08, 2023 | 1.840 | 1.930 | 1.820 | 1.919 | 32,573 | -0.01(-0.45%) |
Nov 07, 2023 | 1.920 | 1.940 | 1.850 | 1.928 | 8,566 | +0.01(+0.42%) |
Nov 06, 2023 | 1.950 | 1.950 | 1.840 | 1.920 | 24,623 | +0.00(+0.00%) |
Nov 03, 2023 | 1.900 | 1.990 | 1.900 | 1.920 | 26,915 | -0.07(-3.52%) |
Nov 02, 2023 | 1.960 | 2.000 | 1.830 | 1.990 | 30,969 | +0.01(+0.54%) |