Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1.770 | 1.910 | 1.770 | 1.890 | 72,422 | +0.09(+5.00%) |
Jan 30, 2024 | 1.780 | 1.840 | 1.720 | 1.800 | 54,773 | +0.03(+1.69%) |
Jan 29, 2024 | 1.820 | 1.849 | 1.660 | 1.770 | 472,858 | +0.06(+3.51%) |
Jan 26, 2024 | 1.830 | 2.115 | 1.600 | 1.710 | 316,533 | -0.14(-7.57%) |
Jan 25, 2024 | 1.840 | 1.990 | 1.774 | 1.850 | 122,976 | +0.03(+1.65%) |
Jan 24, 2024 | 1.670 | 1.887 | 1.670 | 1.820 | 171,390 | +0.10(+5.81%) |
Jan 23, 2024 | 1.660 | 1.740 | 1.660 | 1.720 | 44,350 | +0.02(+1.18%) |
Jan 22, 2024 | 1.590 | 1.750 | 1.590 | 1.700 | 50,912 | +0.08(+4.94%) |
Jan 19, 2024 | 1.630 | 1.650 | 1.560 | 1.620 | 18,388 | -0.03(-1.82%) |
Jan 18, 2024 | 1.650 | 1.680 | 1.540 | 1.650 | 66,157 | -0.03(-1.79%) |
Jan 17, 2024 | 1.740 | 1.740 | 1.600 | 1.680 | 33,511 | +0.00(+0.00%) |
Jan 16, 2024 | 1.780 | 1.780 | 1.670 | 1.680 | 78,024 | -0.18(-9.68%) |
Jan 12, 2024 | 1.420 | 1.880 | 1.420 | 1.860 | 491,461 | +0.42(+29.17%) |
Jan 11, 2024 | 1.500 | 1.500 | 1.410 | 1.440 | 33,562 | +0.00(+0.00%) |
Jan 10, 2024 | 1.490 | 1.540 | 1.420 | 1.440 | 59,965 | -0.05(-3.36%) |
Jan 09, 2024 | 1.510 | 1.570 | 1.490 | 1.490 | 35,907 | -0.09(-5.70%) |
Jan 08, 2024 | 1.520 | 1.650 | 1.520 | 1.580 | 67,273 | +0.00(+0.00%) |
Jan 05, 2024 | 1.561 | 1.660 | 1.561 | 1.580 | 53,406 | -0.01(-0.63%) |
Jan 04, 2024 | 1.670 | 1.690 | 1.580 | 1.590 | 75,284 | -0.11(-6.47%) |
Jan 03, 2024 | 1.600 | 1.710 | 1.564 | 1.700 | 75,689 | +0.04(+2.41%) |
Jan 02, 2024 | 1.480 | 1.690 | 1.471 | 1.660 | 113,693 | +0.07(+4.40%) |
Dec 29, 2023 | 1.540 | 1.600 | 1.479 | 1.590 | 82,845 | +0.05(+3.25%) |
Dec 28, 2023 | 1.540 | 1.570 | 1.320 | 1.540 | 338,008 | -0.10(-6.10%) |
Dec 27, 2023 | 1.660 | 1.770 | 1.640 | 1.640 | 574,642 | -0.14(-7.87%) |
Dec 26, 2023 | 1.950 | 1.950 | 1.683 | 1.780 | 40,781 | -0.10(-5.32%) |
Dec 22, 2023 | 1.810 | 1.930 | 1.760 | 1.880 | 89,332 | +0.07(+3.87%) |
Dec 21, 2023 | 1.710 | 1.820 | 1.640 | 1.810 | 120,659 | +0.13(+7.74%) |
Dec 20, 2023 | 1.650 | 1.890 | 1.506 | 1.680 | 502,256 | +0.02(+1.51%) |
Dec 19, 2023 | 1.350 | 1.676 | 1.320 | 1.655 | 186,890 | +0.28(+19.93%) |
Dec 18, 2023 | 1.480 | 1.488 | 1.300 | 1.380 | 246,095 | +0.01(+0.73%) |
Dec 15, 2023 | 1.150 | 1.500 | 1.120 | 1.370 | 139,786 | +0.20(+17.09%) |
Dec 14, 2023 | 1.160 | 1.220 | 1.160 | 1.170 | 48,938 | -0.02(-1.68%) |
Dec 13, 2023 | 1.160 | 1.230 | 1.160 | 1.190 | 37,123 | +0.01(+0.85%) |
Dec 12, 2023 | 1.230 | 1.320 | 1.140 | 1.180 | 75,776 | -0.08(-6.72%) |
Dec 11, 2023 | 1.260 | 1.320 | 1.110 | 1.265 | 38,554 | -0.04(-2.69%) |
Dec 08, 2023 | 1.350 | 1.350 | 1.250 | 1.300 | 20,578 | -0.02(-1.52%) |
Dec 07, 2023 | 1.310 | 1.489 | 1.290 | 1.320 | 38,195 | +0.01(+0.76%) |
Dec 06, 2023 | 1.350 | 1.510 | 1.300 | 1.310 | 61,706 | -0.06(-4.38%) |
Dec 05, 2023 | 1.490 | 1.490 | 1.370 | 1.370 | 25,039 | -0.05(-3.52%) |
Dec 04, 2023 | 1.510 | 1.550 | 1.400 | 1.420 | 38,181 | -0.05(-3.40%) |
Dec 01, 2023 | 1.540 | 1.540 | 1.392 | 1.470 | 23,451 | +0.03(+2.08%) |
Nov 30, 2023 | 1.390 | 1.440 | 1.350 | 1.440 | 34,311 | +0.07(+5.11%) |
Nov 29, 2023 | 1.398 | 1.398 | 1.345 | 1.370 | 16,129 | +0.03(+2.24%) |
Nov 28, 2023 | 1.300 | 1.360 | 1.290 | 1.340 | 10,497 | -0.01(-0.74%) |
Nov 27, 2023 | 1.260 | 1.550 | 1.260 | 1.350 | 45,162 | +0.06(+4.65%) |
Nov 24, 2023 | 1.160 | 1.350 | 1.142 | 1.290 | 26,318 | +0.10(+8.40%) |
Nov 22, 2023 | 1.210 | 1.300 | 1.131 | 1.190 | 102,467 | -0.05(-4.03%) |
Nov 21, 2023 | 1.350 | 1.350 | 1.230 | 1.240 | 48,336 | -0.12(-8.82%) |
Nov 20, 2023 | 1.410 | 1.410 | 1.310 | 1.360 | 47,282 | -0.04(-2.86%) |
Nov 17, 2023 | 1.420 | 1.430 | 1.350 | 1.400 | 29,511 | +0.04(+2.94%) |
Nov 16, 2023 | 1.370 | 1.450 | 1.360 | 1.360 | 29,073 | -0.09(-6.21%) |
Nov 15, 2023 | 1.310 | 1.490 | 1.310 | 1.450 | 35,083 | -0.02(-1.36%) |
Nov 14, 2023 | 1.440 | 1.525 | 1.430 | 1.470 | 24,909 | +0.01(+0.68%) |
Nov 13, 2023 | 1.300 | 1.540 | 1.300 | 1.460 | 79,877 | +0.13(+9.77%) |
Nov 10, 2023 | 1.360 | 1.512 | 1.330 | 1.330 | 69,758 | -0.11(-7.64%) |
Nov 09, 2023 | 1.740 | 1.755 | 1.354 | 1.440 | 151,578 | -0.25(-14.79%) |
Nov 08, 2023 | 1.400 | 1.860 | 1.320 | 1.690 | 528,619 | +0.38(+29.01%) |
Nov 07, 2023 | 1.220 | 1.420 | 1.100 | 1.310 | 183,087 | +0.26(+24.76%) |
Nov 06, 2023 | 0.9900 | 1.150 | 0.9792 | 1.050 | 179,877 | +0.04(+3.96%) |
Nov 03, 2023 | 0.9400 | 1.040 | 0.9400 | 1.010 | 31,491 | +0.05(+5.22%) |
Nov 02, 2023 | 1.010 | 1.020 | 0.9200 | 0.9599 | 59,866 | -0.00(-0.47%) |