Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1.550 | 1.620 | 1.550 | 1.560 | 101,026 | +0.02(+1.30%) |
Jan 30, 2024 | 1.530 | 1.579 | 1.530 | 1.540 | 47,248 | -0.04(-2.53%) |
Jan 29, 2024 | 1.490 | 1.580 | 1.490 | 1.580 | 67,774 | +0.09(+6.04%) |
Jan 26, 2024 | 1.480 | 1.509 | 1.460 | 1.490 | 58,816 | +0.00(+0.00%) |
Jan 25, 2024 | 1.520 | 1.560 | 1.470 | 1.490 | 61,963 | -0.02(-1.65%) |
Jan 24, 2024 | 1.570 | 1.570 | 1.470 | 1.515 | 92,775 | -0.02(-0.98%) |
Jan 23, 2024 | 1.510 | 1.570 | 1.510 | 1.530 | 50,384 | +0.01(+0.66%) |
Jan 22, 2024 | 1.520 | 1.560 | 1.510 | 1.520 | 56,940 | +0.01(+0.66%) |
Jan 19, 2024 | 1.510 | 1.609 | 1.460 | 1.510 | 77,328 | +0.05(+3.42%) |
Jan 18, 2024 | 1.490 | 1.520 | 1.450 | 1.460 | 94,419 | -0.01(-0.68%) |
Jan 17, 2024 | 1.590 | 1.630 | 1.470 | 1.470 | 249,348 | -0.16(-9.82%) |
Jan 16, 2024 | 1.660 | 1.700 | 1.600 | 1.630 | 158,795 | -0.06(-3.55%) |
Jan 12, 2024 | 1.715 | 1.730 | 1.674 | 1.690 | 103,129 | -0.02(-1.17%) |
Jan 11, 2024 | 1.780 | 1.800 | 1.700 | 1.710 | 74,168 | -0.05(-2.84%) |
Jan 10, 2024 | 1.770 | 1.800 | 1.720 | 1.760 | 85,176 | -0.01(-0.56%) |
Jan 09, 2024 | 1.760 | 1.790 | 1.710 | 1.770 | 162,665 | +0.02(+1.14%) |
Jan 08, 2024 | 1.580 | 1.760 | 1.520 | 1.750 | 270,879 | +0.18(+11.46%) |
Jan 05, 2024 | 1.660 | 1.660 | 1.560 | 1.570 | 160,751 | -0.09(-5.42%) |
Jan 04, 2024 | 1.510 | 1.681 | 1.510 | 1.660 | 422,127 | +0.13(+8.50%) |
Jan 03, 2024 | 1.520 | 1.535 | 1.470 | 1.530 | 74,788 | +0.00(+0.00%) |
Jan 02, 2024 | 1.480 | 1.540 | 1.460 | 1.530 | 85,663 | +0.05(+3.38%) |
Dec 29, 2023 | 1.500 | 1.520 | 1.410 | 1.480 | 179,522 | +0.03(+2.07%) |
Dec 28, 2023 | 1.530 | 1.550 | 1.430 | 1.450 | 206,575 | -0.07(-4.61%) |
Dec 27, 2023 | 1.550 | 1.550 | 1.510 | 1.520 | 138,297 | -0.03(-1.94%) |
Dec 26, 2023 | 1.510 | 1.550 | 1.480 | 1.550 | 136,968 | +0.08(+5.44%) |
Dec 22, 2023 | 1.490 | 1.560 | 1.460 | 1.470 | 160,501 | -0.01(-0.68%) |
Dec 21, 2023 | 1.410 | 1.500 | 1.410 | 1.480 | 82,130 | +0.04(+2.78%) |
Dec 20, 2023 | 1.380 | 1.520 | 1.370 | 1.440 | 273,054 | +0.08(+5.88%) |
Dec 19, 2023 | 1.350 | 1.390 | 1.300 | 1.360 | 249,560 | +0.01(+0.74%) |
Dec 18, 2023 | 1.400 | 1.400 | 1.310 | 1.350 | 101,770 | -0.05(-3.57%) |
Dec 15, 2023 | 1.340 | 1.400 | 1.270 | 1.400 | 315,726 | +0.06(+4.48%) |
Dec 14, 2023 | 1.320 | 1.340 | 1.270 | 1.340 | 138,556 | +0.02(+1.52%) |
Dec 13, 2023 | 1.270 | 1.320 | 1.250 | 1.320 | 131,253 | +0.05(+3.94%) |
Dec 12, 2023 | 1.300 | 1.300 | 1.260 | 1.270 | 86,430 | -0.01(-0.78%) |
Dec 11, 2023 | 1.290 | 1.330 | 1.250 | 1.280 | 60,433 | -0.02(-1.54%) |
Dec 08, 2023 | 1.290 | 1.310 | 1.260 | 1.300 | 98,463 | +0.00(+0.00%) |
Dec 07, 2023 | 1.340 | 1.340 | 1.210 | 1.300 | 131,829 | -0.04(-2.99%) |
Dec 06, 2023 | 1.310 | 1.400 | 1.310 | 1.340 | 226,524 | +0.01(+0.75%) |
Dec 05, 2023 | 1.290 | 1.350 | 1.260 | 1.330 | 100,851 | +0.04(+3.10%) |
Dec 04, 2023 | 1.210 | 1.300 | 1.210 | 1.290 | 135,898 | +0.03(+2.38%) |
Dec 01, 2023 | 1.220 | 1.260 | 1.210 | 1.260 | 97,628 | +0.03(+2.44%) |
Nov 30, 2023 | 1.210 | 1.256 | 1.210 | 1.230 | 106,028 | +0.02(+1.65%) |
Nov 29, 2023 | 1.270 | 1.270 | 1.200 | 1.210 | 127,159 | -0.04(-3.20%) |
Nov 28, 2023 | 1.190 | 1.250 | 1.170 | 1.250 | 96,925 | +0.07(+5.93%) |
Nov 27, 2023 | 1.200 | 1.280 | 1.150 | 1.180 | 208,200 | -0.04(-3.28%) |
Nov 24, 2023 | 1.200 | 1.225 | 1.160 | 1.220 | 102,189 | +0.03(+2.52%) |
Nov 22, 2023 | 1.190 | 1.200 | 1.130 | 1.190 | 138,126 | +0.04(+3.48%) |
Nov 21, 2023 | 1.160 | 1.180 | 1.120 | 1.150 | 78,899 | -0.01(-0.86%) |
Nov 20, 2023 | 1.190 | 1.190 | 1.130 | 1.160 | 140,696 | -0.04(-3.33%) |
Nov 17, 2023 | 1.070 | 1.200 | 1.065 | 1.200 | 146,332 | +0.14(+13.21%) |
Nov 16, 2023 | 1.200 | 1.200 | 1.060 | 1.060 | 165,371 | -0.15(-12.40%) |
Nov 15, 2023 | 1.030 | 1.220 | 1.030 | 1.210 | 514,725 | +0.18(+17.48%) |
Nov 14, 2023 | 1.030 | 1.080 | 1.000 | 1.030 | 228,471 | +0.00(+0.00%) |
Nov 13, 2023 | 1.000 | 1.030 | 0.9700 | 1.030 | 133,017 | +0.03(+3.00%) |
Nov 10, 2023 | 0.9900 | 1.010 | 0.9400 | 1.000 | 203,659 | +0.02(+1.98%) |
Nov 09, 2023 | 1.090 | 1.090 | 0.9700 | 0.9806 | 365,509 | -0.11(-10.04%) |
Nov 08, 2023 | 1.080 | 1.105 | 1.070 | 1.090 | 123,254 | +0.00(+0.00%) |
Nov 07, 2023 | 1.100 | 1.120 | 1.060 | 1.090 | 181,238 | +0.01(+0.93%) |
Nov 06, 2023 | 1.080 | 1.120 | 1.060 | 1.080 | 315,367 | -0.03(-2.70%) |
Nov 03, 2023 | 1.200 | 1.200 | 1.100 | 1.110 | 276,499 | -0.03(-2.63%) |
Nov 02, 2023 | 1.050 | 1.140 | 1.030 | 1.140 | 280,772 | +0.09(+8.57%) |