Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 1.460 | 1.593 | 1.440 | 1.500 | 20,444 | +0.01(+0.67%) |
Dec 28, 2023 | 1.550 | 1.600 | 1.440 | 1.490 | 29,911 | +0.01(+0.63%) |
Dec 27, 2023 | 1.490 | 1.580 | 1.450 | 1.481 | 40,495 | +0.06(+4.27%) |
Dec 26, 2023 | 1.440 | 1.560 | 1.420 | 1.420 | 48,055 | -0.07(-4.70%) |
Dec 22, 2023 | 1.500 | 1.500 | 1.460 | 1.490 | 5,159 | +0.01(+0.78%) |
Dec 21, 2023 | 1.470 | 1.550 | 1.460 | 1.478 | 17,694 | +0.01(+0.58%) |
Dec 20, 2023 | 1.470 | 1.470 | 1.420 | 1.470 | 4,673 | -0.03(-2.00%) |
Dec 19, 2023 | 1.460 | 1.569 | 1.420 | 1.500 | 9,238 | +0.08(+5.63%) |
Dec 18, 2023 | 1.440 | 1.460 | 1.420 | 1.420 | 9,334 | +0.00(+0.00%) |
Dec 15, 2023 | 1.410 | 1.496 | 1.410 | 1.420 | 11,338 | +0.01(+0.71%) |
Dec 14, 2023 | 1.390 | 1.540 | 1.390 | 1.410 | 19,734 | -0.05(-3.42%) |
Dec 13, 2023 | 1.440 | 1.540 | 1.420 | 1.460 | 12,126 | -0.02(-1.35%) |
Dec 12, 2023 | 1.490 | 1.520 | 1.450 | 1.480 | 8,474 | -0.07(-4.52%) |
Dec 11, 2023 | 1.530 | 1.580 | 1.480 | 1.550 | 8,780 | +0.01(+0.65%) |
Dec 08, 2023 | 1.380 | 1.570 | 1.380 | 1.540 | 6,085 | +0.13(+9.22%) |
Dec 07, 2023 | 1.560 | 1.560 | 1.410 | 1.410 | 14,342 | -0.15(-9.62%) |
Dec 06, 2023 | 1.550 | 1.576 | 1.550 | 1.560 | 12,024 | +0.01(+0.65%) |
Dec 05, 2023 | 1.520 | 1.550 | 1.520 | 1.550 | 12,186 | +0.03(+1.97%) |
Dec 04, 2023 | 1.570 | 1.570 | 1.470 | 1.520 | 4,363 | -0.06(-3.80%) |
Dec 01, 2023 | 1.440 | 1.580 | 1.340 | 1.580 | 9,747 | +0.04(+2.60%) |
Nov 30, 2023 | 1.490 | 1.549 | 1.450 | 1.540 | 6,452 | +0.05(+3.36%) |
Nov 29, 2023 | 1.500 | 1.580 | 1.420 | 1.490 | 23,713 | -0.04(-2.61%) |
Nov 28, 2023 | 1.550 | 1.599 | 1.510 | 1.530 | 19,057 | -0.02(-1.29%) |
Nov 27, 2023 | 1.590 | 1.625 | 1.550 | 1.550 | 23,989 | -0.02(-1.59%) |
Nov 24, 2023 | 1.560 | 1.600 | 1.550 | 1.575 | 7,909 | +0.01(+0.96%) |
Nov 22, 2023 | 1.570 | 1.700 | 1.550 | 1.560 | 6,431 | -0.04(-2.50%) |
Nov 21, 2023 | 1.560 | 1.660 | 1.560 | 1.600 | 13,839 | -0.12(-6.98%) |
Nov 20, 2023 | 1.740 | 2.000 | 1.680 | 1.720 | 39,798 | +0.01(+0.88%) |
Nov 17, 2023 | 1.790 | 1.790 | 1.705 | 1.705 | 1,970 | -0.03(-2.01%) |
Nov 16, 2023 | 1.660 | 1.740 | 1.650 | 1.740 | 1,576 | +0.06(+3.57%) |
Nov 15, 2023 | 1.675 | 1.760 | 1.620 | 1.680 | 17,554 | +0.05(+3.07%) |
Nov 14, 2023 | 1.660 | 1.700 | 1.630 | 1.630 | 11,827 | -0.06(-3.55%) |
Nov 13, 2023 | 1.600 | 1.700 | 1.600 | 1.690 | 6,532 | -0.01(-0.59%) |
Nov 10, 2023 | 1.720 | 1.722 | 1.660 | 1.700 | 2,318 | -0.09(-5.03%) |
Nov 09, 2023 | 1.800 | 1.850 | 1.697 | 1.790 | 9,670 | -0.01(-0.56%) |
Nov 08, 2023 | 1.635 | 1.800 | 1.635 | 1.800 | 23,924 | +0.18(+11.11%) |
Nov 07, 2023 | 1.580 | 1.740 | 1.550 | 1.620 | 5,863 | -0.02(-1.22%) |
Nov 06, 2023 | 1.710 | 1.710 | 1.640 | 1.640 | 6,731 | -0.11(-6.29%) |
Nov 03, 2023 | 1.600 | 1.750 | 1.600 | 1.750 | 42,148 | +0.15(+9.37%) |
Nov 02, 2023 | 1.590 | 1.700 | 1.590 | 1.600 | 18,255 | -0.04(-2.44%) |
Nov 01, 2023 | 1.580 | 1.700 | 1.580 | 1.640 | 15,281 | -0.01(-0.61%) |
Oct 31, 2023 | 1.715 | 1.745 | 1.610 | 1.650 | 16,830 | -0.04(-2.37%) |
Oct 30, 2023 | 1.490 | 1.765 | 1.490 | 1.690 | 24,420 | +0.14(+9.03%) |
Oct 27, 2023 | 1.520 | 1.570 | 1.520 | 1.550 | 4,810 | -0.03(-1.90%) |
Oct 26, 2023 | 1.430 | 1.580 | 1.400 | 1.580 | 47,868 | +0.11(+7.48%) |
Oct 25, 2023 | 1.430 | 1.480 | 1.395 | 1.470 | 4,605 | +0.04(+2.80%) |
Oct 24, 2023 | 1.460 | 1.505 | 1.405 | 1.430 | 33,846 | -0.07(-4.67%) |
Oct 23, 2023 | 1.470 | 1.535 | 1.410 | 1.500 | 18,356 | +0.09(+6.38%) |
Oct 20, 2023 | 1.550 | 1.550 | 1.410 | 1.410 | 4,538 | -0.08(-5.37%) |
Oct 19, 2023 | 1.480 | 1.550 | 1.480 | 1.490 | 6,417 | +0.01(+0.68%) |
Oct 18, 2023 | 1.510 | 1.553 | 1.480 | 1.480 | 6,838 | -0.03(-1.99%) |
Oct 17, 2023 | 1.550 | 1.660 | 1.500 | 1.510 | 18,626 | -0.04(-2.58%) |
Oct 16, 2023 | 1.660 | 1.681 | 1.500 | 1.550 | 27,145 | -0.05(-3.13%) |
Oct 13, 2023 | 1.550 | 1.630 | 1.550 | 1.600 | 3,668 | +0.05(+3.23%) |
Oct 12, 2023 | 1.700 | 1.721 | 1.500 | 1.550 | 28,806 | -0.05(-3.13%) |
Oct 11, 2023 | 1.620 | 1.690 | 1.565 | 1.600 | 2,867 | +0.00(+0.00%) |
Oct 10, 2023 | 1.600 | 1.630 | 1.550 | 1.600 | 8,625 | +0.05(+3.23%) |
Oct 09, 2023 | 1.640 | 1.680 | 1.410 | 1.550 | 15,103 | -0.12(-7.25%) |
Oct 06, 2023 | 1.740 | 1.800 | 1.630 | 1.671 | 18,203 | -0.13(-7.16%) |
Oct 05, 2023 | 1.890 | 1.890 | 1.720 | 1.800 | 5,811 | -0.05(-2.70%) |
Oct 04, 2023 | 1.850 | 1.850 | 1.760 | 1.850 | 2,880 | +0.12(+6.94%) |
Oct 03, 2023 | 1.830 | 1.830 | 1.720 | 1.730 | 7,915 | -0.10(-5.46%) |