Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1.540 | 1.580 | 1.440 | 1.550 | 18,100 | +0.01(+0.65%) |
Jan 30, 2024 | 1.420 | 1.580 | 1.400 | 1.540 | 35,060 | +0.03(+1.99%) |
Jan 29, 2024 | 1.500 | 1.530 | 1.455 | 1.510 | 30,482 | -0.03(-1.95%) |
Jan 26, 2024 | 1.400 | 1.580 | 1.391 | 1.540 | 74,761 | +0.05(+3.36%) |
Jan 25, 2024 | 1.470 | 1.500 | 1.380 | 1.490 | 117,740 | +0.01(+0.68%) |
Jan 24, 2024 | 1.540 | 1.620 | 1.310 | 1.480 | 1,547,645 | +0.08(+5.71%) |
Jan 23, 2024 | 1.410 | 1.425 | 1.365 | 1.400 | 21,678 | +0.00(+0.00%) |
Jan 22, 2024 | 1.350 | 1.400 | 1.300 | 1.400 | 11,192 | +0.02(+1.42%) |
Jan 19, 2024 | 1.430 | 1.460 | 1.350 | 1.380 | 16,748 | -0.04(-2.79%) |
Jan 18, 2024 | 1.400 | 1.440 | 1.400 | 1.420 | 7,417 | +0.02(+1.43%) |
Jan 17, 2024 | 1.460 | 1.460 | 1.380 | 1.400 | 11,129 | -0.04(-2.95%) |
Jan 16, 2024 | 1.420 | 1.458 | 1.420 | 1.442 | 7,628 | -0.00(-0.27%) |
Jan 12, 2024 | 1.520 | 1.520 | 1.430 | 1.446 | 18,361 | -0.04(-2.60%) |
Jan 11, 2024 | 1.430 | 1.485 | 1.420 | 1.485 | 13,869 | -0.01(-1.00%) |
Jan 10, 2024 | 1.510 | 1.540 | 1.440 | 1.500 | 7,091 | +0.06(+4.17%) |
Jan 09, 2024 | 1.522 | 1.607 | 1.440 | 1.440 | 19,098 | -0.14(-8.57%) |
Jan 08, 2024 | 1.470 | 1.631 | 1.440 | 1.575 | 92,257 | +0.11(+7.88%) |
Jan 05, 2024 | 1.440 | 1.490 | 1.430 | 1.460 | 23,093 | -0.03(-2.01%) |
Jan 04, 2024 | 1.430 | 1.540 | 1.360 | 1.490 | 476,095 | +0.06(+4.20%) |
Jan 03, 2024 | 1.470 | 1.493 | 1.420 | 1.430 | 10,190 | -0.09(-5.92%) |
Jan 02, 2024 | 1.490 | 1.570 | 1.420 | 1.520 | 65,160 | +0.08(+5.56%) |
Dec 29, 2023 | 1.430 | 1.460 | 1.330 | 1.440 | 112,788 | +0.02(+1.12%) |
Dec 28, 2023 | 1.610 | 1.700 | 1.320 | 1.424 | 1,265,483 | -0.18(-11.00%) |
Dec 27, 2023 | 1.560 | 1.670 | 1.550 | 1.600 | 23,056 | +0.01(+0.66%) |
Dec 26, 2023 | 1.599 | 1.600 | 1.580 | 1.589 | 15,351 | -0.01(-0.66%) |
Dec 22, 2023 | 1.600 | 1.640 | 1.550 | 1.600 | 6,586 | +0.03(+1.91%) |
Dec 21, 2023 | 1.585 | 1.592 | 1.560 | 1.570 | 5,288 | +0.02(+1.29%) |
Dec 20, 2023 | 1.610 | 1.635 | 1.550 | 1.550 | 17,208 | -0.05(-3.13%) |
Dec 19, 2023 | 1.550 | 1.680 | 1.550 | 1.600 | 37,007 | +0.05(+3.23%) |
Dec 18, 2023 | 1.510 | 1.555 | 1.510 | 1.550 | 37,131 | +0.04(+2.65%) |
Dec 15, 2023 | 1.500 | 1.530 | 1.470 | 1.510 | 16,711 | +0.01(+0.67%) |
Dec 14, 2023 | 1.390 | 1.550 | 1.390 | 1.500 | 12,519 | +0.11(+7.91%) |
Dec 13, 2023 | 1.400 | 1.433 | 1.360 | 1.390 | 42,605 | +0.01(+0.72%) |
Dec 12, 2023 | 1.410 | 1.420 | 1.320 | 1.380 | 14,552 | -0.06(-4.17%) |
Dec 11, 2023 | 1.440 | 1.470 | 1.300 | 1.440 | 26,083 | -0.05(-3.36%) |
Dec 08, 2023 | 1.470 | 1.530 | 1.460 | 1.490 | 28,548 | +0.01(+0.69%) |
Dec 07, 2023 | 1.380 | 1.480 | 1.340 | 1.480 | 12,171 | +0.12(+8.81%) |
Dec 06, 2023 | 1.340 | 1.420 | 1.310 | 1.360 | 30,114 | -0.04(-2.61%) |
Dec 05, 2023 | 1.370 | 1.400 | 1.355 | 1.397 | 13,911 | -0.03(-2.34%) |
Dec 04, 2023 | 1.490 | 1.490 | 1.410 | 1.430 | 9,091 | -0.02(-1.38%) |
Dec 01, 2023 | 1.490 | 1.510 | 1.430 | 1.450 | 24,982 | -0.10(-6.45%) |
Nov 30, 2023 | 1.580 | 1.648 | 1.520 | 1.550 | 18,222 | -0.03(-1.90%) |
Nov 29, 2023 | 1.580 | 1.630 | 1.500 | 1.580 | 21,551 | -0.08(-4.82%) |
Nov 28, 2023 | 1.660 | 1.750 | 1.413 | 1.660 | 79,080 | -0.11(-6.21%) |
Nov 27, 2023 | 1.830 | 1.860 | 1.600 | 1.770 | 39,540 | +0.04(+2.31%) |
Nov 24, 2023 | 1.770 | 1.770 | 1.650 | 1.730 | 17,916 | -0.08(-4.43%) |
Nov 22, 2023 | 1.640 | 1.880 | 1.530 | 1.810 | 198,691 | -0.03(-1.63%) |
Nov 21, 2023 | 1.630 | 1.980 | 1.390 | 1.840 | 4,443,781 | +0.21(+12.93%) |
Nov 20, 2023 | 1.640 | 1.640 | 1.341 | 1.629 | 10,027 | +0.04(+2.73%) |
Nov 17, 2023 | 1.440 | 1.600 | 1.430 | 1.586 | 20,058 | +0.10(+6.44%) |
Nov 16, 2023 | 1.240 | 1.505 | 1.240 | 1.490 | 13,623 | +0.16(+11.87%) |
Nov 15, 2023 | 1.250 | 1.350 | 1.250 | 1.332 | 4,799 | +0.03(+2.45%) |
Nov 14, 2023 | 1.310 | 1.355 | 1.250 | 1.300 | 7,663 | -0.04(-3.35%) |
Nov 13, 2023 | 1.430 | 1.430 | 1.345 | 1.345 | 1,279 | -0.02(-1.10%) |
Nov 10, 2023 | 1.360 | 1.360 | 1.360 | 1.360 | 777 | -0.14(-9.33%) |
Nov 09, 2023 | 1.510 | 1.510 | 1.410 | 1.500 | 8,418 | -0.05(-3.23%) |
Nov 08, 2023 | 1.530 | 1.608 | 1.510 | 1.550 | 7,579 | +0.01(+0.65%) |
Nov 07, 2023 | 1.590 | 1.630 | 1.500 | 1.540 | 7,437 | -0.05(-3.14%) |
Nov 06, 2023 | 1.650 | 1.700 | 1.590 | 1.590 | 2,718 | -0.11(-6.47%) |
Nov 03, 2023 | 1.700 | 1.704 | 1.620 | 1.700 | 13,578 | +0.18(+11.84%) |
Nov 02, 2023 | 1.540 | 1.615 | 1.520 | 1.520 | 10,339 | +0.06(+4.10%) |