Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1.510 | 1.570 | 1.431 | 1.460 | 374,276 | -0.09(-5.81%) |
Jan 30, 2024 | 1.510 | 1.680 | 1.450 | 1.550 | 851,616 | -0.08(-4.91%) |
Jan 29, 2024 | 1.370 | 1.630 | 1.330 | 1.630 | 1,130,448 | +0.26(+18.98%) |
Jan 26, 2024 | 1.350 | 1.410 | 1.350 | 1.370 | 430,629 | -0.01(-0.72%) |
Jan 25, 2024 | 1.350 | 1.420 | 1.300 | 1.380 | 477,763 | +0.02(+1.47%) |
Jan 24, 2024 | 1.330 | 1.390 | 1.300 | 1.360 | 421,526 | +0.01(+0.74%) |
Jan 23, 2024 | 1.270 | 1.350 | 1.270 | 1.350 | 305,801 | +0.08(+6.30%) |
Jan 22, 2024 | 1.270 | 1.300 | 1.220 | 1.270 | 406,318 | +0.00(+0.00%) |
Jan 19, 2024 | 1.400 | 1.400 | 1.260 | 1.270 | 683,185 | -0.11(-7.97%) |
Jan 18, 2024 | 1.320 | 1.387 | 1.290 | 1.380 | 1,323,661 | +0.08(+6.15%) |
Jan 17, 2024 | 1.310 | 1.320 | 1.250 | 1.300 | 326,396 | -0.06(-4.41%) |
Jan 16, 2024 | 1.390 | 1.409 | 1.325 | 1.360 | 363,524 | -0.07(-4.90%) |
Jan 12, 2024 | 1.370 | 1.435 | 1.370 | 1.430 | 560,277 | +0.07(+5.15%) |
Jan 11, 2024 | 1.300 | 1.360 | 1.280 | 1.360 | 387,804 | +0.05(+3.82%) |
Jan 10, 2024 | 1.320 | 1.330 | 1.270 | 1.310 | 293,293 | +0.00(+0.00%) |
Jan 09, 2024 | 1.410 | 1.420 | 1.280 | 1.310 | 688,817 | -0.07(-5.07%) |
Jan 08, 2024 | 1.290 | 1.400 | 1.290 | 1.380 | 1,325,921 | +0.09(+6.98%) |
Jan 05, 2024 | 1.230 | 1.290 | 1.220 | 1.290 | 275,786 | +0.07(+5.74%) |
Jan 04, 2024 | 1.190 | 1.250 | 1.160 | 1.220 | 113,616 | +0.06(+5.63%) |
Jan 03, 2024 | 1.200 | 1.270 | 1.155 | 1.155 | 290,433 | -0.07(-6.10%) |
Jan 02, 2024 | 1.290 | 1.320 | 1.220 | 1.230 | 277,417 | -0.02(-1.60%) |
Dec 29, 2023 | 1.240 | 1.280 | 1.230 | 1.250 | 112,320 | +0.00(+0.00%) |
Dec 28, 2023 | 1.310 | 1.310 | 1.241 | 1.250 | 163,196 | -0.06(-4.58%) |
Dec 27, 2023 | 1.260 | 1.320 | 1.241 | 1.310 | 239,551 | +0.06(+5.22%) |
Dec 26, 2023 | 1.260 | 1.280 | 1.210 | 1.245 | 94,427 | -0.02(-1.97%) |
Dec 22, 2023 | 1.200 | 1.300 | 1.200 | 1.270 | 308,956 | +0.07(+5.83%) |
Dec 21, 2023 | 1.190 | 1.220 | 1.180 | 1.200 | 153,804 | +0.02(+1.69%) |
Dec 20, 2023 | 1.170 | 1.180 | 1.130 | 1.180 | 282,673 | +0.02(+1.72%) |
Dec 19, 2023 | 1.160 | 1.160 | 1.121 | 1.160 | 402,682 | +0.04(+3.57%) |
Dec 18, 2023 | 1.170 | 1.170 | 1.105 | 1.120 | 286,354 | -0.02(-1.75%) |
Dec 15, 2023 | 1.150 | 1.150 | 1.120 | 1.140 | 273,214 | +0.00(+0.00%) |
Dec 14, 2023 | 1.090 | 1.160 | 1.090 | 1.140 | 314,502 | +0.03(+2.70%) |
Dec 13, 2023 | 1.070 | 1.110 | 1.050 | 1.110 | 221,210 | +0.04(+3.74%) |
Dec 12, 2023 | 1.130 | 1.130 | 1.060 | 1.070 | 185,710 | -0.03(-2.73%) |
Dec 11, 2023 | 1.140 | 1.170 | 1.100 | 1.100 | 424,594 | -0.05(-4.35%) |
Dec 08, 2023 | 1.140 | 1.200 | 1.140 | 1.150 | 261,820 | +0.00(+0.00%) |
Dec 07, 2023 | 1.200 | 1.200 | 1.120 | 1.150 | 183,824 | -0.04(-3.36%) |
Dec 06, 2023 | 1.210 | 1.230 | 1.150 | 1.190 | 482,332 | -0.01(-0.83%) |
Dec 05, 2023 | 1.240 | 1.240 | 1.180 | 1.200 | 263,616 | -0.04(-3.23%) |
Dec 04, 2023 | 1.260 | 1.280 | 1.211 | 1.240 | 325,861 | +0.00(+0.00%) |
Dec 01, 2023 | 1.250 | 1.260 | 1.210 | 1.240 | 320,680 | +0.02(+1.64%) |
Nov 30, 2023 | 1.200 | 1.240 | 1.200 | 1.220 | 351,269 | +0.02(+1.67%) |
Nov 29, 2023 | 1.170 | 1.240 | 1.160 | 1.200 | 632,455 | +0.05(+4.35%) |
Nov 28, 2023 | 1.150 | 1.190 | 1.130 | 1.150 | 765,187 | +0.02(+1.77%) |
Nov 27, 2023 | 1.120 | 1.170 | 1.100 | 1.130 | 439,766 | +0.02(+1.80%) |
Nov 24, 2023 | 1.040 | 1.115 | 1.040 | 1.110 | 134,245 | +0.06(+5.71%) |
Nov 22, 2023 | 1.050 | 1.070 | 1.020 | 1.050 | 148,627 | -0.01(-0.94%) |
Nov 21, 2023 | 1.040 | 1.070 | 1.020 | 1.060 | 180,024 | +0.04(+3.92%) |
Nov 20, 2023 | 1.050 | 1.050 | 1.000 | 1.020 | 154,958 | -0.02(-1.69%) |
Nov 17, 2023 | 1.030 | 1.049 | 1.010 | 1.038 | 221,601 | +0.01(+0.73%) |
Nov 16, 2023 | 1.020 | 1.040 | 1.010 | 1.030 | 185,827 | +0.01(+0.98%) |
Nov 15, 2023 | 1.050 | 1.050 | 0.9969 | 1.020 | 140,001 | +0.01(+0.99%) |
Nov 14, 2023 | 0.9800 | 1.030 | 0.9800 | 1.010 | 75,208 | +0.03(+3.06%) |
Nov 13, 2023 | 1.020 | 1.020 | 0.9700 | 0.9800 | 65,843 | -0.00(-0.04%) |
Nov 10, 2023 | 1.020 | 1.020 | 0.9601 | 0.9804 | 173,059 | -0.01(-0.98%) |
Nov 09, 2023 | 1.040 | 1.040 | 0.9900 | 0.9901 | 143,626 | -0.01(-0.99%) |
Nov 08, 2023 | 1.020 | 1.020 | 1.000 | 1.000 | 42,211 | -0.00(-0.50%) |
Nov 07, 2023 | 1.010 | 1.020 | 1.000 | 1.005 | 99,489 | -0.02(-1.47%) |
Nov 06, 2023 | 1.050 | 1.050 | 1.010 | 1.020 | 54,710 | -0.03(-2.86%) |
Nov 03, 2023 | 1.020 | 1.060 | 1.010 | 1.050 | 168,130 | +0.04(+3.96%) |
Nov 02, 2023 | 1.000 | 1.040 | 0.9921 | 1.010 | 129,026 | -0.02(-2.42%) |