Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1.300 | 1.410 | 1.300 | 1.390 | 12,624 | +0.03(+2.21%) |
Jan 30, 2024 | 1.330 | 1.420 | 1.300 | 1.360 | 18,440 | +0.07(+5.43%) |
Jan 29, 2024 | 1.350 | 1.400 | 1.270 | 1.290 | 36,305 | -0.07(-5.15%) |
Jan 26, 2024 | 1.390 | 1.410 | 1.320 | 1.360 | 14,301 | -0.03(-2.16%) |
Jan 25, 2024 | 1.400 | 1.410 | 1.320 | 1.390 | 77,184 | -0.02(-1.42%) |
Jan 24, 2024 | 1.510 | 1.510 | 1.410 | 1.410 | 41,590 | -0.12(-7.84%) |
Jan 23, 2024 | 1.460 | 1.540 | 1.440 | 1.530 | 25,552 | +0.04(+2.68%) |
Jan 22, 2024 | 1.490 | 1.520 | 1.430 | 1.490 | 29,080 | -0.06(-3.87%) |
Jan 19, 2024 | 1.530 | 1.600 | 1.390 | 1.550 | 46,776 | +0.01(+0.65%) |
Jan 18, 2024 | 1.490 | 1.610 | 1.400 | 1.540 | 112,470 | +0.02(+1.32%) |
Jan 17, 2024 | 1.360 | 1.580 | 1.360 | 1.520 | 212,217 | +0.01(+0.66%) |
Jan 16, 2024 | 1.500 | 1.790 | 1.300 | 1.510 | 4,403,731 | +0.16(+11.85%) |
Jan 12, 2024 | 1.390 | 1.400 | 1.350 | 1.350 | 2,625 | +0.02(+1.50%) |
Jan 11, 2024 | 1.380 | 1.440 | 1.310 | 1.330 | 14,219 | +0.01(+0.76%) |
Jan 10, 2024 | 1.360 | 1.400 | 1.260 | 1.320 | 19,155 | +0.01(+0.76%) |
Jan 09, 2024 | 1.440 | 1.440 | 1.305 | 1.310 | 8,652 | -0.04(-2.96%) |
Jan 08, 2024 | 1.292 | 1.350 | 1.292 | 1.350 | 2,686 | +0.03(+2.27%) |
Jan 05, 2024 | 1.350 | 1.420 | 1.310 | 1.320 | 8,820 | -0.06(-4.35%) |
Jan 04, 2024 | 1.400 | 1.400 | 1.380 | 1.380 | 665 | -0.05(-3.50%) |
Jan 03, 2024 | 1.350 | 1.430 | 1.350 | 1.430 | 3,260 | +0.00(+0.00%) |
Jan 02, 2024 | 1.390 | 1.440 | 1.390 | 1.430 | 1,802 | -0.04(-2.72%) |
Dec 29, 2023 | 1.500 | 1.570 | 1.290 | 1.470 | 18,613 | -0.06(-3.92%) |
Dec 28, 2023 | 1.510 | 1.570 | 1.440 | 1.530 | 22,953 | +0.03(+2.00%) |
Dec 27, 2023 | 1.510 | 1.570 | 1.500 | 1.500 | 15,614 | -0.01(-0.66%) |
Dec 26, 2023 | 1.430 | 1.610 | 1.430 | 1.510 | 10,395 | +0.01(+0.67%) |
Dec 22, 2023 | 1.410 | 1.570 | 1.390 | 1.500 | 19,047 | +0.06(+4.17%) |
Dec 21, 2023 | 1.370 | 1.445 | 1.320 | 1.440 | 13,904 | +0.02(+1.41%) |
Dec 20, 2023 | 1.310 | 1.430 | 1.290 | 1.420 | 9,923 | +0.04(+2.90%) |
Dec 19, 2023 | 1.380 | 1.380 | 1.380 | 1.380 | 1,267 | -0.01(-0.72%) |
Dec 18, 2023 | 1.380 | 1.430 | 1.370 | 1.390 | 3,829 | -0.04(-2.80%) |
Dec 15, 2023 | 1.400 | 1.490 | 1.363 | 1.430 | 17,535 | +0.02(+1.42%) |
Dec 14, 2023 | 1.380 | 1.430 | 1.360 | 1.410 | 19,720 | +0.04(+2.93%) |
Dec 13, 2023 | 1.360 | 1.410 | 1.340 | 1.370 | 14,059 | -0.03(-2.15%) |
Dec 12, 2023 | 1.404 | 1.430 | 1.300 | 1.400 | 11,796 | -0.04(-2.78%) |
Dec 11, 2023 | 1.410 | 1.485 | 1.260 | 1.440 | 26,392 | -0.02(-1.37%) |
Dec 08, 2023 | 1.430 | 1.470 | 1.420 | 1.460 | 10,263 | -0.02(-1.35%) |
Dec 07, 2023 | 1.360 | 1.500 | 1.360 | 1.480 | 57,103 | +0.09(+6.47%) |
Dec 06, 2023 | 1.670 | 1.670 | 1.380 | 1.390 | 80,768 | -0.21(-13.13%) |
Dec 05, 2023 | 1.750 | 1.750 | 1.590 | 1.600 | 28,420 | -0.06(-3.61%) |
Dec 04, 2023 | 1.690 | 1.700 | 1.650 | 1.660 | 13,574 | -0.04(-2.35%) |
Dec 01, 2023 | 1.670 | 1.700 | 1.670 | 1.700 | 2,160 | +0.08(+4.94%) |
Nov 30, 2023 | 1.700 | 1.750 | 1.580 | 1.620 | 37,232 | -0.09(-5.26%) |
Nov 29, 2023 | 1.720 | 1.790 | 1.690 | 1.710 | 18,361 | -0.06(-3.39%) |
Nov 28, 2023 | 1.780 | 1.820 | 1.450 | 1.770 | 54,150 | -0.03(-1.67%) |
Nov 27, 2023 | 1.820 | 1.870 | 1.730 | 1.800 | 28,011 | -0.02(-1.10%) |
Nov 24, 2023 | 1.850 | 1.850 | 1.760 | 1.820 | 20,051 | +0.06(+3.41%) |
Nov 22, 2023 | 1.710 | 1.810 | 1.710 | 1.760 | 18,633 | +0.02(+1.15%) |
Nov 21, 2023 | 1.813 | 1.813 | 1.710 | 1.740 | 34,394 | -0.01(-0.57%) |
Nov 20, 2023 | 1.742 | 1.845 | 1.690 | 1.750 | 69,232 | -0.04(-2.23%) |
Nov 17, 2023 | 1.730 | 1.790 | 1.690 | 1.790 | 13,531 | +0.08(+4.68%) |
Nov 16, 2023 | 1.760 | 1.790 | 1.710 | 1.710 | 9,455 | -0.12(-6.56%) |
Nov 15, 2023 | 1.840 | 1.850 | 1.750 | 1.830 | 39,518 | -0.01(-0.54%) |
Nov 14, 2023 | 1.760 | 1.860 | 1.740 | 1.840 | 43,020 | +0.14(+8.24%) |
Nov 13, 2023 | 1.550 | 1.850 | 1.550 | 1.700 | 47,413 | +0.14(+8.97%) |
Nov 10, 2023 | 1.740 | 1.750 | 1.350 | 1.560 | 76,657 | -0.20(-11.36%) |
Nov 09, 2023 | 2.000 | 2.050 | 1.760 | 1.760 | 90,476 | -0.25(-12.44%) |
Nov 08, 2023 | 2.020 | 2.130 | 2.000 | 2.010 | 148,620 | -0.05(-2.19%) |
Nov 07, 2023 | 1.890 | 2.140 | 1.806 | 2.055 | 172,305 | +0.13(+6.48%) |
Nov 06, 2023 | 1.700 | 2.010 | 1.700 | 1.930 | 338,238 | +0.33(+20.62%) |
Nov 03, 2023 | 1.560 | 1.740 | 1.560 | 1.600 | 112,391 | +0.04(+2.56%) |
Nov 02, 2023 | 1.490 | 1.650 | 1.440 | 1.560 | 73,501 | +0.10(+6.85%) |