Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1.240 | 1.281 | 1.170 | 1.170 | 811,337 | -0.08(-6.40%) |
Jan 30, 2024 | 1.300 | 1.300 | 1.215 | 1.250 | 569,761 | -0.05(-3.85%) |
Jan 29, 2024 | 1.280 | 1.300 | 1.230 | 1.300 | 826,719 | +0.01(+0.78%) |
Jan 26, 2024 | 1.260 | 1.315 | 1.251 | 1.290 | 716,890 | +0.04(+3.20%) |
Jan 25, 2024 | 1.240 | 1.260 | 1.190 | 1.250 | 548,450 | +0.02(+2.04%) |
Jan 24, 2024 | 1.280 | 1.280 | 1.210 | 1.225 | 663,533 | -0.04(-3.54%) |
Jan 23, 2024 | 1.310 | 1.335 | 1.250 | 1.270 | 907,958 | -0.02(-1.55%) |
Jan 22, 2024 | 1.350 | 1.356 | 1.260 | 1.290 | 1,188,043 | -0.07(-5.15%) |
Jan 19, 2024 | 1.350 | 1.380 | 1.315 | 1.360 | 724,643 | +0.02(+1.49%) |
Jan 18, 2024 | 1.360 | 1.360 | 1.290 | 1.340 | 613,976 | -0.01(-0.74%) |
Jan 17, 2024 | 1.320 | 1.360 | 1.280 | 1.350 | 895,734 | -0.01(-0.74%) |
Jan 16, 2024 | 1.330 | 1.370 | 1.310 | 1.360 | 919,233 | +0.03(+2.26%) |
Jan 12, 2024 | 1.380 | 1.390 | 1.300 | 1.330 | 512,875 | -0.01(-0.75%) |
Jan 11, 2024 | 1.370 | 1.370 | 1.290 | 1.340 | 608,505 | -0.02(-1.47%) |
Jan 10, 2024 | 1.350 | 1.400 | 1.341 | 1.360 | 519,223 | -0.01(-0.73%) |
Jan 09, 2024 | 1.480 | 1.480 | 1.320 | 1.370 | 1,268,160 | -0.11(-7.43%) |
Jan 08, 2024 | 1.380 | 1.520 | 1.300 | 1.480 | 1,479,806 | +0.10(+7.25%) |
Jan 05, 2024 | 1.490 | 1.500 | 1.370 | 1.380 | 1,020,945 | -0.11(-7.38%) |
Jan 04, 2024 | 1.490 | 1.530 | 1.450 | 1.490 | 1,105,466 | +0.04(+2.76%) |
Jan 03, 2024 | 1.470 | 1.485 | 1.420 | 1.450 | 703,373 | -0.01(-0.68%) |
Jan 02, 2024 | 1.450 | 1.515 | 1.420 | 1.460 | 1,017,364 | +0.01(+0.69%) |
Dec 29, 2023 | 1.520 | 1.580 | 1.430 | 1.450 | 730,669 | -0.11(-7.05%) |
Dec 28, 2023 | 1.470 | 1.585 | 1.370 | 1.560 | 1,586,778 | +0.09(+6.12%) |
Dec 27, 2023 | 1.410 | 1.470 | 1.395 | 1.470 | 545,172 | +0.06(+4.26%) |
Dec 26, 2023 | 1.420 | 1.440 | 1.370 | 1.410 | 939,904 | +0.01(+0.71%) |
Dec 22, 2023 | 1.280 | 1.410 | 1.250 | 1.400 | 1,317,946 | +0.14(+11.11%) |
Dec 21, 2023 | 1.240 | 1.265 | 1.220 | 1.260 | 427,136 | +0.03(+2.44%) |
Dec 20, 2023 | 1.230 | 1.290 | 1.180 | 1.230 | 1,051,553 | +0.00(+0.00%) |
Dec 19, 2023 | 1.290 | 1.290 | 1.190 | 1.230 | 1,135,692 | -0.01(-0.81%) |
Dec 18, 2023 | 1.290 | 1.290 | 1.230 | 1.240 | 619,862 | -0.05(-3.88%) |
Dec 15, 2023 | 1.320 | 1.340 | 1.250 | 1.290 | 1,395,537 | +0.01(+0.78%) |
Dec 14, 2023 | 1.300 | 1.325 | 1.260 | 1.280 | 882,358 | -0.02(-1.54%) |
Dec 13, 2023 | 1.230 | 1.300 | 1.190 | 1.300 | 1,020,697 | +0.05(+4.00%) |
Dec 12, 2023 | 1.270 | 1.280 | 1.230 | 1.250 | 475,188 | -0.03(-2.34%) |
Dec 11, 2023 | 1.350 | 1.360 | 1.180 | 1.280 | 1,380,287 | -0.04(-3.40%) |
Dec 08, 2023 | 1.170 | 1.335 | 1.141 | 1.325 | 1,751,958 | +0.19(+16.23%) |
Dec 07, 2023 | 1.080 | 1.150 | 1.065 | 1.140 | 676,733 | +0.05(+4.59%) |
Dec 06, 2023 | 1.090 | 1.130 | 1.050 | 1.090 | 753,079 | +0.02(+1.87%) |
Dec 05, 2023 | 1.080 | 1.105 | 1.065 | 1.070 | 516,315 | -0.01(-0.93%) |
Dec 04, 2023 | 1.100 | 1.130 | 1.050 | 1.080 | 627,345 | -0.01(-0.92%) |
Dec 01, 2023 | 1.120 | 1.140 | 1.070 | 1.090 | 811,461 | -0.05(-4.39%) |
Nov 30, 2023 | 1.090 | 1.145 | 1.065 | 1.140 | 956,005 | +0.08(+7.55%) |
Nov 29, 2023 | 1.040 | 1.125 | 1.040 | 1.060 | 573,318 | +0.04(+3.92%) |
Nov 28, 2023 | 1.010 | 1.090 | 0.9900 | 1.020 | 1,047,414 | +0.03(+3.53%) |
Nov 27, 2023 | 1.060 | 1.060 | 0.9711 | 0.9852 | 14,649,372 | -0.05(-5.27%) |
Nov 24, 2023 | 0.9900 | 1.070 | 0.9800 | 1.040 | 389,275 | +0.09(+9.46%) |
Nov 22, 2023 | 0.9474 | 1.000 | 0.9100 | 0.9501 | 393,484 | +0.05(+5.10%) |
Nov 21, 2023 | 0.9200 | 0.9595 | 0.8301 | 0.9040 | 446,999 | -0.03(-3.42%) |
Nov 20, 2023 | 0.8800 | 0.9600 | 0.8529 | 0.9360 | 599,433 | +0.04(+4.23%) |
Nov 17, 2023 | 0.8100 | 0.9001 | 0.7885 | 0.8980 | 868,716 | +0.09(+10.86%) |
Nov 16, 2023 | 0.7883 | 0.8337 | 0.7650 | 0.8100 | 510,915 | +0.02(+2.02%) |
Nov 15, 2023 | 0.8500 | 0.8700 | 0.7930 | 0.7940 | 578,387 | -0.06(-6.60%) |
Nov 14, 2023 | 0.8100 | 0.8600 | 0.8098 | 0.8501 | 656,548 | +0.05(+6.12%) |
Nov 13, 2023 | 0.8109 | 0.8300 | 0.7501 | 0.8011 | 400,017 | -0.02(-2.05%) |
Nov 10, 2023 | 0.8159 | 0.8200 | 0.7572 | 0.8179 | 549,590 | +0.00(+0.10%) |
Nov 09, 2023 | 0.8873 | 0.8900 | 0.8006 | 0.8171 | 523,023 | -0.07(-8.19%) |
Nov 08, 2023 | 0.9000 | 0.9006 | 0.8200 | 0.8900 | 1,174,685 | +0.02(+2.24%) |
Nov 07, 2023 | 0.8410 | 0.8786 | 0.8127 | 0.8705 | 420,579 | +0.03(+3.51%) |
Nov 06, 2023 | 0.9000 | 0.9098 | 0.8200 | 0.8410 | 574,769 | -0.04(-4.55%) |
Nov 03, 2023 | 0.8000 | 0.9000 | 0.8000 | 0.8811 | 783,214 | +0.08(+10.34%) |
Nov 02, 2023 | 0.8004 | 0.8300 | 0.7710 | 0.7985 | 318,174 | +0.00(+0.15%) |