Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1.250 | 1.300 | 1.170 | 1.200 | 258,402 | -0.05(-4.00%) |
Jan 30, 2024 | 1.310 | 1.320 | 1.240 | 1.250 | 129,477 | -0.08(-6.02%) |
Jan 29, 2024 | 1.310 | 1.360 | 1.280 | 1.330 | 191,428 | +0.04(+3.10%) |
Jan 26, 2024 | 1.250 | 1.320 | 1.250 | 1.290 | 212,718 | +0.03(+2.38%) |
Jan 25, 2024 | 1.300 | 1.300 | 1.210 | 1.260 | 225,004 | +0.00(+0.00%) |
Jan 24, 2024 | 1.330 | 1.340 | 1.240 | 1.260 | 298,658 | -0.05(-3.82%) |
Jan 23, 2024 | 1.290 | 1.335 | 1.280 | 1.310 | 134,145 | +0.03(+2.34%) |
Jan 22, 2024 | 1.300 | 1.348 | 1.250 | 1.280 | 187,571 | +0.02(+1.59%) |
Jan 19, 2024 | 1.270 | 1.310 | 1.230 | 1.260 | 303,649 | +0.02(+1.61%) |
Jan 18, 2024 | 1.270 | 1.290 | 1.210 | 1.240 | 586,227 | +0.01(+0.81%) |
Jan 17, 2024 | 1.300 | 1.310 | 1.190 | 1.230 | 409,896 | -0.07(-5.38%) |
Jan 16, 2024 | 1.440 | 1.440 | 1.290 | 1.300 | 399,818 | -0.12(-8.45%) |
Jan 12, 2024 | 1.460 | 1.500 | 1.400 | 1.420 | 257,939 | -0.04(-2.74%) |
Jan 11, 2024 | 1.490 | 1.500 | 1.400 | 1.460 | 323,837 | -0.07(-4.58%) |
Jan 10, 2024 | 1.640 | 1.650 | 1.510 | 1.530 | 353,503 | -0.12(-7.27%) |
Jan 09, 2024 | 1.600 | 1.685 | 1.570 | 1.650 | 311,150 | +0.05(+3.12%) |
Jan 08, 2024 | 1.570 | 1.730 | 1.510 | 1.600 | 1,200,196 | +0.19(+13.48%) |
Jan 05, 2024 | 1.500 | 1.524 | 1.380 | 1.410 | 433,177 | -0.09(-6.00%) |
Jan 04, 2024 | 1.500 | 1.550 | 1.463 | 1.500 | 324,450 | -0.03(-1.96%) |
Jan 03, 2024 | 1.700 | 1.700 | 1.500 | 1.530 | 451,560 | -0.13(-7.83%) |
Jan 02, 2024 | 1.770 | 1.780 | 1.620 | 1.660 | 329,142 | -0.09(-5.14%) |
Dec 29, 2023 | 1.730 | 1.880 | 1.700 | 1.750 | 540,286 | -0.02(-1.13%) |
Dec 28, 2023 | 1.870 | 1.870 | 1.670 | 1.770 | 525,404 | -0.11(-5.85%) |
Dec 27, 2023 | 1.600 | 1.990 | 1.590 | 1.880 | 1,610,833 | +0.30(+18.99%) |
Dec 26, 2023 | 1.610 | 1.690 | 1.490 | 1.580 | 1,253,101 | +0.01(+0.64%) |
Dec 22, 2023 | 1.520 | 1.700 | 1.490 | 1.570 | 1,167,816 | +0.05(+3.29%) |
Dec 21, 2023 | 1.450 | 1.550 | 1.450 | 1.520 | 317,178 | +0.07(+4.83%) |
Dec 20, 2023 | 1.450 | 1.650 | 1.440 | 1.450 | 550,123 | -0.05(-3.33%) |
Dec 19, 2023 | 1.510 | 1.560 | 1.440 | 1.500 | 268,112 | -0.01(-0.66%) |
Dec 18, 2023 | 1.530 | 1.582 | 1.480 | 1.510 | 231,098 | -0.04(-2.58%) |
Dec 15, 2023 | 1.470 | 1.550 | 1.400 | 1.550 | 306,344 | +0.12(+8.39%) |
Dec 14, 2023 | 1.500 | 1.600 | 1.370 | 1.430 | 480,302 | -0.05(-3.38%) |
Dec 13, 2023 | 1.400 | 1.530 | 1.336 | 1.480 | 452,258 | +0.09(+6.47%) |
Dec 12, 2023 | 1.480 | 1.514 | 1.380 | 1.390 | 276,440 | -0.08(-5.44%) |
Dec 11, 2023 | 1.450 | 1.500 | 1.400 | 1.470 | 202,991 | +0.00(+0.00%) |
Dec 08, 2023 | 1.410 | 1.500 | 1.380 | 1.470 | 7,581,704 | +0.02(+1.38%) |
Dec 07, 2023 | 1.530 | 1.590 | 1.390 | 1.450 | 523,103 | -0.06(-3.97%) |
Dec 06, 2023 | 1.680 | 1.717 | 1.490 | 1.510 | 406,081 | -0.15(-9.04%) |
Dec 05, 2023 | 1.540 | 1.740 | 1.511 | 1.660 | 335,022 | +0.14(+9.21%) |
Dec 04, 2023 | 1.480 | 1.580 | 1.480 | 1.520 | 112,394 | -0.03(-1.94%) |
Dec 01, 2023 | 1.560 | 1.630 | 1.480 | 1.550 | 190,223 | -0.06(-3.73%) |
Nov 30, 2023 | 1.670 | 1.690 | 1.550 | 1.610 | 188,819 | -0.06(-3.59%) |
Nov 29, 2023 | 1.700 | 1.740 | 1.600 | 1.670 | 253,699 | +0.00(+0.00%) |
Nov 28, 2023 | 1.500 | 1.690 | 1.490 | 1.670 | 526,830 | +0.18(+12.08%) |
Nov 27, 2023 | 1.500 | 1.550 | 1.450 | 1.490 | 122,142 | -0.04(-2.61%) |
Nov 24, 2023 | 1.458 | 1.548 | 1.440 | 1.530 | 98,708 | +0.07(+4.79%) |
Nov 22, 2023 | 1.410 | 1.500 | 1.389 | 1.460 | 117,017 | +0.04(+2.82%) |
Nov 21, 2023 | 1.460 | 1.500 | 1.390 | 1.420 | 99,308 | -0.05(-3.40%) |
Nov 20, 2023 | 1.500 | 1.560 | 1.460 | 1.470 | 174,883 | -0.03(-2.00%) |
Nov 17, 2023 | 1.490 | 1.530 | 1.440 | 1.500 | 142,568 | +0.04(+2.74%) |
Nov 16, 2023 | 1.500 | 1.570 | 1.400 | 1.460 | 267,797 | -0.09(-5.81%) |
Nov 15, 2023 | 1.590 | 1.640 | 1.500 | 1.550 | 369,759 | +0.04(+2.65%) |
Nov 14, 2023 | 1.530 | 1.570 | 1.500 | 1.510 | 254,363 | +0.03(+2.03%) |
Nov 13, 2023 | 1.390 | 1.480 | 1.310 | 1.480 | 146,246 | +0.09(+6.47%) |
Nov 10, 2023 | 1.390 | 1.410 | 1.300 | 1.390 | 261,506 | -0.02(-1.42%) |
Nov 09, 2023 | 1.600 | 1.620 | 1.380 | 1.410 | 256,277 | -0.20(-12.42%) |
Nov 08, 2023 | 1.650 | 1.670 | 1.520 | 1.610 | 342,242 | -0.01(-0.62%) |
Nov 07, 2023 | 1.490 | 1.650 | 1.440 | 1.620 | 434,649 | +0.16(+10.96%) |
Nov 06, 2023 | 1.480 | 1.550 | 1.410 | 1.460 | 211,056 | -0.02(-1.35%) |
Nov 03, 2023 | 1.500 | 1.730 | 1.470 | 1.480 | 736,794 | +0.08(+5.71%) |
Nov 02, 2023 | 1.450 | 1.469 | 1.380 | 1.400 | 348,488 | +0.02(+1.45%) |