Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1.080 | 1.130 | 1.050 | 1.050 | 1,430,808 | -0.05(-4.55%) |
Jan 30, 2024 | 1.110 | 1.125 | 1.080 | 1.100 | 1,053,890 | -0.05(-4.35%) |
Jan 29, 2024 | 1.100 | 1.170 | 1.070 | 1.150 | 838,125 | +0.03(+2.68%) |
Jan 26, 2024 | 1.160 | 1.190 | 1.100 | 1.120 | 645,831 | -0.03(-2.61%) |
Jan 25, 2024 | 1.120 | 1.170 | 1.090 | 1.150 | 851,905 | +0.04(+3.60%) |
Jan 24, 2024 | 1.240 | 1.240 | 1.110 | 1.110 | 1,147,073 | -0.09(-7.50%) |
Jan 23, 2024 | 1.170 | 1.210 | 1.130 | 1.200 | 805,779 | +0.04(+3.45%) |
Jan 22, 2024 | 1.090 | 1.190 | 1.090 | 1.160 | 989,227 | +0.07(+6.42%) |
Jan 19, 2024 | 1.090 | 1.100 | 1.030 | 1.090 | 996,481 | +0.02(+1.87%) |
Jan 18, 2024 | 1.070 | 1.090 | 1.020 | 1.070 | 892,469 | +0.01(+0.94%) |
Jan 17, 2024 | 1.080 | 1.090 | 1.040 | 1.060 | 863,510 | -0.04(-3.64%) |
Jan 16, 2024 | 1.070 | 1.100 | 1.050 | 1.100 | 1,422,157 | +0.00(+0.00%) |
Jan 12, 2024 | 1.170 | 1.190 | 1.100 | 1.100 | 919,505 | -0.05(-4.35%) |
Jan 11, 2024 | 1.220 | 1.230 | 1.120 | 1.150 | 2,223,545 | -0.08(-6.50%) |
Jan 10, 2024 | 1.240 | 1.280 | 1.190 | 1.230 | 650,917 | -0.02(-1.60%) |
Jan 09, 2024 | 1.220 | 1.310 | 1.220 | 1.250 | 632,467 | +0.00(+0.00%) |
Jan 08, 2024 | 1.210 | 1.290 | 1.185 | 1.250 | 820,672 | +0.06(+5.04%) |
Jan 05, 2024 | 1.240 | 1.250 | 1.180 | 1.190 | 1,810,456 | -0.08(-6.30%) |
Jan 04, 2024 | 1.340 | 1.340 | 1.260 | 1.270 | 1,019,520 | -0.06(-4.51%) |
Jan 03, 2024 | 1.450 | 1.450 | 1.330 | 1.330 | 1,368,914 | -0.12(-8.28%) |
Jan 02, 2024 | 1.480 | 1.560 | 1.430 | 1.450 | 1,624,909 | -0.04(-2.68%) |
Dec 29, 2023 | 1.530 | 1.580 | 1.475 | 1.490 | 1,470,113 | -0.08(-5.10%) |
Dec 28, 2023 | 1.410 | 1.570 | 1.400 | 1.570 | 1,495,966 | +0.12(+8.28%) |
Dec 27, 2023 | 1.500 | 1.540 | 1.442 | 1.450 | 3,736,032 | -0.07(-4.61%) |
Dec 26, 2023 | 1.460 | 1.560 | 1.460 | 1.520 | 3,054,349 | +0.03(+2.01%) |
Dec 22, 2023 | 1.450 | 1.550 | 1.450 | 1.490 | 2,773,960 | +0.00(+0.00%) |
Dec 21, 2023 | 1.450 | 1.510 | 1.420 | 1.490 | 2,921,198 | +0.08(+5.67%) |
Dec 20, 2023 | 1.460 | 1.550 | 1.400 | 1.410 | 3,455,264 | -0.03(-2.08%) |
Dec 19, 2023 | 1.320 | 1.470 | 1.300 | 1.440 | 5,066,914 | +0.13(+9.92%) |
Dec 18, 2023 | 1.340 | 1.365 | 1.270 | 1.310 | 4,293,925 | -0.05(-3.68%) |
Dec 15, 2023 | 1.360 | 1.460 | 1.355 | 1.360 | 6,641,239 | -0.02(-1.45%) |
Dec 14, 2023 | 1.290 | 1.440 | 1.290 | 1.380 | 5,013,270 | +0.13(+10.40%) |
Dec 13, 2023 | 1.160 | 1.280 | 1.120 | 1.250 | 4,209,334 | +0.07(+5.93%) |
Dec 12, 2023 | 1.120 | 1.210 | 1.100 | 1.180 | 2,659,871 | +0.02(+1.72%) |
Dec 11, 2023 | 1.190 | 1.190 | 1.120 | 1.160 | 1,314,938 | -0.03(-2.52%) |
Dec 08, 2023 | 1.210 | 1.230 | 1.160 | 1.190 | 1,402,129 | -0.03(-2.46%) |
Dec 07, 2023 | 1.230 | 1.260 | 1.175 | 1.220 | 1,283,907 | -0.04(-3.17%) |
Dec 06, 2023 | 1.240 | 1.295 | 1.205 | 1.260 | 1,272,413 | +0.05(+4.13%) |
Dec 05, 2023 | 1.310 | 1.310 | 1.200 | 1.210 | 1,157,358 | -0.12(-9.02%) |
Dec 04, 2023 | 1.300 | 1.360 | 1.295 | 1.330 | 1,531,171 | +0.03(+2.31%) |
Dec 01, 2023 | 1.250 | 1.310 | 1.210 | 1.300 | 1,711,303 | +0.03(+2.36%) |
Nov 30, 2023 | 1.310 | 1.350 | 1.260 | 1.270 | 5,394,408 | -0.03(-2.31%) |
Nov 29, 2023 | 1.300 | 1.390 | 1.260 | 1.300 | 968,461 | +0.02(+1.56%) |
Nov 28, 2023 | 1.220 | 1.290 | 1.190 | 1.280 | 749,313 | +0.05(+4.07%) |
Nov 27, 2023 | 1.160 | 1.270 | 1.150 | 1.230 | 1,245,084 | +0.03(+2.50%) |
Nov 24, 2023 | 1.180 | 1.215 | 1.170 | 1.200 | 594,692 | +0.02(+1.69%) |
Nov 22, 2023 | 1.230 | 1.270 | 1.160 | 1.180 | 1,019,518 | -0.03(-2.48%) |
Nov 21, 2023 | 1.350 | 1.350 | 1.200 | 1.210 | 1,106,132 | -0.19(-13.57%) |
Nov 20, 2023 | 1.350 | 1.415 | 1.320 | 1.400 | 901,305 | +0.05(+3.70%) |
Nov 17, 2023 | 1.370 | 1.400 | 1.325 | 1.350 | 1,942,769 | -0.02(-1.46%) |
Nov 16, 2023 | 1.360 | 1.420 | 1.340 | 1.370 | 1,091,954 | -0.03(-2.14%) |
Nov 15, 2023 | 1.400 | 1.450 | 1.350 | 1.400 | 2,539,334 | +0.00(+0.00%) |
Nov 14, 2023 | 1.290 | 1.435 | 1.290 | 1.400 | 2,208,420 | +0.16(+12.90%) |
Nov 13, 2023 | 1.120 | 1.265 | 1.105 | 1.240 | 1,381,670 | +0.12(+10.71%) |
Nov 10, 2023 | 1.130 | 1.180 | 1.090 | 1.120 | 1,850,759 | -0.02(-1.75%) |
Nov 09, 2023 | 1.230 | 1.230 | 1.140 | 1.140 | 2,058,551 | -0.09(-7.32%) |
Nov 08, 2023 | 1.200 | 1.265 | 1.170 | 1.230 | 1,844,327 | -0.02(-1.60%) |
Nov 07, 2023 | 1.200 | 1.260 | 1.150 | 1.250 | 1,708,339 | +0.03(+2.46%) |
Nov 06, 2023 | 1.350 | 1.390 | 1.210 | 1.220 | 11,932,590 | -0.20(-14.08%) |
Nov 03, 2023 | 1.320 | 1.450 | 1.320 | 1.420 | 2,027,017 | +0.08(+5.97%) |
Nov 02, 2023 | 1.100 | 1.350 | 1.050 | 1.340 | 3,828,494 | +0.16(+13.56%) |