Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1.580 | 1.610 | 1.570 | 1.570 | 1,966 | -0.03(-1.88%) |
Jan 30, 2024 | 1.640 | 1.648 | 1.554 | 1.600 | 3,934 | +0.00(+0.00%) |
Jan 29, 2024 | 1.600 | 1.650 | 1.550 | 1.600 | 17,533 | -0.04(-2.44%) |
Jan 26, 2024 | 1.600 | 1.640 | 1.590 | 1.640 | 8,109 | +0.05(+3.47%) |
Jan 25, 2024 | 1.551 | 1.640 | 1.550 | 1.585 | 47,804 | +0.03(+2.26%) |
Jan 24, 2024 | 1.550 | 1.620 | 1.545 | 1.550 | 12,954 | +0.00(+0.00%) |
Jan 23, 2024 | 1.590 | 1.590 | 1.550 | 1.550 | 7,507 | +0.04(+2.65%) |
Jan 22, 2024 | 1.510 | 1.540 | 1.490 | 1.510 | 4,627 | -0.03(-1.95%) |
Jan 19, 2024 | 1.540 | 1.600 | 1.480 | 1.540 | 9,260 | +0.01(+0.33%) |
Jan 18, 2024 | 1.580 | 1.590 | 1.490 | 1.535 | 10,113 | +0.02(+1.66%) |
Jan 17, 2024 | 1.500 | 1.588 | 1.500 | 1.510 | 17,817 | -0.06(-3.82%) |
Jan 16, 2024 | 1.589 | 1.589 | 1.490 | 1.570 | 5,013 | +0.08(+5.37%) |
Jan 12, 2024 | 1.600 | 1.600 | 1.490 | 1.490 | 13,522 | -0.11(-6.61%) |
Jan 11, 2024 | 1.480 | 1.620 | 1.480 | 1.595 | 8,568 | +0.06(+3.60%) |
Jan 10, 2024 | 1.650 | 1.650 | 1.500 | 1.540 | 5,711 | -0.01(-0.65%) |
Jan 09, 2024 | 1.610 | 1.629 | 1.430 | 1.550 | 4,615 | -0.01(-0.64%) |
Jan 08, 2024 | 1.640 | 1.640 | 1.510 | 1.560 | 7,376 | +0.03(+1.99%) |
Jan 05, 2024 | 1.590 | 1.590 | 1.410 | 1.530 | 2,802 | +0.07(+4.76%) |
Jan 04, 2024 | 1.560 | 1.640 | 1.460 | 1.460 | 9,114 | -0.06(-3.95%) |
Jan 03, 2024 | 1.700 | 1.700 | 1.520 | 1.520 | 9,084 | -0.17(-10.06%) |
Jan 02, 2024 | 1.560 | 1.690 | 1.482 | 1.690 | 8,326 | +0.22(+14.93%) |
Dec 29, 2023 | 1.600 | 1.600 | 1.470 | 1.470 | 13,670 | -0.20(-11.95%) |
Dec 28, 2023 | 1.650 | 1.670 | 1.567 | 1.670 | 9,497 | +0.04(+2.45%) |
Dec 27, 2023 | 1.615 | 1.630 | 1.561 | 1.630 | 5,191 | -0.04(-2.40%) |
Dec 26, 2023 | 1.620 | 1.710 | 1.530 | 1.670 | 46,171 | +0.15(+9.87%) |
Dec 22, 2023 | 1.510 | 1.560 | 1.488 | 1.520 | 2,336 | +0.06(+4.11%) |
Dec 21, 2023 | 1.530 | 1.530 | 1.394 | 1.460 | 13,298 | -0.13(-8.18%) |
Dec 20, 2023 | 1.740 | 1.740 | 1.380 | 1.590 | 38,565 | +0.14(+9.66%) |
Dec 19, 2023 | 1.470 | 1.750 | 1.415 | 1.450 | 36,133 | +0.05(+3.57%) |
Dec 18, 2023 | 1.330 | 1.450 | 1.330 | 1.400 | 18,052 | -0.14(-9.09%) |
Dec 15, 2023 | 1.560 | 1.560 | 1.400 | 1.540 | 62,282 | +0.10(+6.94%) |
Dec 14, 2023 | 1.440 | 1.600 | 1.360 | 1.440 | 30,003 | +0.08(+5.88%) |
Dec 13, 2023 | 1.687 | 1.687 | 1.360 | 1.360 | 22,657 | -0.04(-2.86%) |
Dec 12, 2023 | 1.402 | 1.456 | 1.400 | 1.400 | 8,617 | +0.01(+0.72%) |
Dec 11, 2023 | 1.400 | 1.490 | 1.390 | 1.390 | 15,000 | -0.02(-1.42%) |
Dec 08, 2023 | 1.450 | 1.490 | 1.390 | 1.410 | 37,210 | -0.11(-7.24%) |
Dec 07, 2023 | 1.460 | 1.530 | 1.460 | 1.520 | 2,118 | +0.02(+1.33%) |
Dec 06, 2023 | 1.550 | 1.550 | 1.460 | 1.500 | 35,069 | -0.05(-3.54%) |
Dec 05, 2023 | 1.521 | 1.670 | 1.520 | 1.555 | 19,115 | -0.05(-2.81%) |
Dec 04, 2023 | 1.650 | 1.650 | 1.580 | 1.600 | 21,569 | -0.09(-5.33%) |
Dec 01, 2023 | 1.590 | 1.690 | 1.480 | 1.690 | 29,574 | +0.03(+1.81%) |
Nov 30, 2023 | 1.500 | 1.750 | 1.460 | 1.660 | 181,509 | +0.31(+22.96%) |
Nov 29, 2023 | 1.420 | 1.474 | 1.350 | 1.350 | 10,545 | -0.05(-3.91%) |
Nov 28, 2023 | 1.410 | 1.450 | 1.380 | 1.405 | 3,296 | -0.00(-0.35%) |
Nov 27, 2023 | 1.390 | 1.490 | 1.380 | 1.410 | 9,567 | +0.01(+0.71%) |
Nov 24, 2023 | 1.390 | 1.480 | 1.380 | 1.400 | 19,448 | +0.02(+1.45%) |
Nov 22, 2023 | 1.400 | 1.450 | 1.380 | 1.380 | 5,093 | -0.03(-2.13%) |
Nov 21, 2023 | 1.380 | 1.430 | 1.380 | 1.410 | 4,822 | -0.03(-2.08%) |
Nov 20, 2023 | 1.380 | 1.450 | 1.380 | 1.440 | 5,559 | +0.05(+3.60%) |
Nov 17, 2023 | 1.427 | 1.427 | 1.380 | 1.390 | 3,005 | -0.04(-2.80%) |
Nov 16, 2023 | 1.380 | 1.430 | 1.380 | 1.430 | 15,637 | +0.01(+1.06%) |
Nov 15, 2023 | 1.450 | 1.450 | 1.380 | 1.415 | 8,298 | -0.03(-1.80%) |
Nov 14, 2023 | 1.400 | 1.500 | 1.400 | 1.441 | 6,890 | +0.01(+0.53%) |
Nov 13, 2023 | 1.390 | 1.510 | 1.390 | 1.433 | 4,576 | -0.03(-1.82%) |
Nov 10, 2023 | 1.500 | 1.500 | 1.420 | 1.460 | 5,256 | -0.02(-1.35%) |
Nov 09, 2023 | 1.450 | 1.480 | 1.450 | 1.480 | 1,553 | +0.00(+0.00%) |
Nov 08, 2023 | 1.399 | 1.480 | 1.350 | 1.480 | 12,934 | +0.09(+6.47%) |
Nov 07, 2023 | 1.380 | 1.400 | 1.380 | 1.390 | 2,051 | +0.02(+1.46%) |
Nov 06, 2023 | 1.490 | 1.490 | 1.370 | 1.370 | 1,927 | -0.04(-3.01%) |
Nov 03, 2023 | 1.290 | 1.480 | 1.290 | 1.413 | 12,223 | +0.12(+9.50%) |
Nov 02, 2023 | 1.230 | 1.290 | 1.230 | 1.290 | 776 | +0.01(+0.78%) |