Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1.210 | 1.317 | 1.200 | 1.200 | 20,639,764 | -0.04(-3.23%) |
Jan 30, 2024 | 1.250 | 1.280 | 1.230 | 1.240 | 7,128,182 | -0.02(-1.59%) |
Jan 29, 2024 | 1.220 | 1.280 | 1.190 | 1.260 | 8,073,251 | +0.04(+3.28%) |
Jan 26, 2024 | 1.230 | 1.270 | 1.210 | 1.220 | 7,099,795 | +0.01(+0.83%) |
Jan 25, 2024 | 1.220 | 1.250 | 1.180 | 1.210 | 9,186,989 | +0.00(+0.00%) |
Jan 24, 2024 | 1.300 | 1.350 | 1.200 | 1.210 | 13,460,511 | -0.07(-5.47%) |
Jan 23, 2024 | 1.250 | 1.310 | 1.220 | 1.280 | 14,240,421 | +0.08(+6.67%) |
Jan 22, 2024 | 1.200 | 1.270 | 1.150 | 1.200 | 12,465,532 | +0.03(+3.00%) |
Jan 19, 2024 | 1.160 | 1.180 | 1.100 | 1.165 | 11,600,629 | +0.03(+2.19%) |
Jan 18, 2024 | 1.130 | 1.160 | 1.100 | 1.140 | 12,320,265 | +0.03(+2.70%) |
Jan 17, 2024 | 1.140 | 1.150 | 1.090 | 1.110 | 11,531,566 | -0.04(-3.90%) |
Jan 16, 2024 | 1.200 | 1.230 | 1.150 | 1.155 | 10,007,533 | -0.05(-4.55%) |
Jan 12, 2024 | 1.250 | 1.330 | 1.210 | 1.210 | 11,102,853 | -0.04(-3.20%) |
Jan 11, 2024 | 1.310 | 1.310 | 1.220 | 1.250 | 10,225,016 | -0.07(-5.30%) |
Jan 10, 2024 | 1.330 | 1.350 | 1.280 | 1.320 | 10,160,523 | -0.02(-1.49%) |
Jan 09, 2024 | 1.380 | 1.400 | 1.340 | 1.340 | 6,999,040 | -0.06(-4.29%) |
Jan 08, 2024 | 1.390 | 1.430 | 1.340 | 1.400 | 8,386,346 | +0.00(+0.00%) |
Jan 05, 2024 | 1.470 | 1.510 | 1.390 | 1.400 | 11,544,497 | -0.08(-5.41%) |
Jan 04, 2024 | 1.490 | 1.540 | 1.450 | 1.480 | 13,604,319 | -0.01(-0.67%) |
Jan 03, 2024 | 1.510 | 1.520 | 1.450 | 1.490 | 12,194,748 | -0.05(-3.25%) |
Jan 02, 2024 | 1.580 | 1.660 | 1.525 | 1.540 | 12,170,726 | -0.06(-3.75%) |
Dec 29, 2023 | 1.670 | 1.690 | 1.570 | 1.600 | 14,247,225 | -0.07(-4.19%) |
Dec 28, 2023 | 1.780 | 1.800 | 1.650 | 1.670 | 16,371,128 | -0.11(-6.18%) |
Dec 27, 2023 | 1.800 | 1.840 | 1.760 | 1.780 | 16,174,785 | +0.02(+1.14%) |
Dec 26, 2023 | 1.680 | 1.770 | 1.670 | 1.760 | 13,579,534 | +0.11(+6.67%) |
Dec 22, 2023 | 1.550 | 1.680 | 1.530 | 1.650 | 17,590,786 | +0.10(+6.45%) |
Dec 21, 2023 | 1.500 | 1.560 | 1.460 | 1.550 | 12,943,840 | +0.10(+6.90%) |
Dec 20, 2023 | 1.440 | 1.580 | 1.420 | 1.450 | 20,503,420 | -0.01(-0.68%) |
Dec 19, 2023 | 1.440 | 1.530 | 1.380 | 1.460 | 25,575,860 | -0.07(-4.58%) |
Dec 18, 2023 | 1.710 | 1.770 | 1.520 | 1.530 | 37,231,184 | -0.01(-0.65%) |
Dec 15, 2023 | 1.580 | 1.600 | 1.500 | 1.540 | 31,979,616 | -0.02(-1.28%) |
Dec 14, 2023 | 1.440 | 1.600 | 1.420 | 1.560 | 24,131,122 | +0.16(+11.43%) |
Dec 13, 2023 | 1.220 | 1.400 | 1.210 | 1.400 | 16,243,059 | +0.16(+12.90%) |
Dec 12, 2023 | 1.300 | 1.300 | 1.200 | 1.240 | 13,244,804 | -0.06(-4.62%) |
Dec 11, 2023 | 1.300 | 1.330 | 1.250 | 1.300 | 9,545,976 | +0.01(+0.78%) |
Dec 08, 2023 | 1.210 | 1.340 | 1.210 | 1.290 | 10,516,984 | +0.05(+4.03%) |
Dec 07, 2023 | 1.220 | 1.255 | 1.190 | 1.240 | 10,720,906 | +0.04(+3.33%) |
Dec 06, 2023 | 1.300 | 1.300 | 1.190 | 1.200 | 14,727,743 | -0.08(-6.25%) |
Dec 05, 2023 | 1.400 | 1.400 | 1.270 | 1.280 | 9,080,298 | -0.11(-7.91%) |
Dec 04, 2023 | 1.310 | 1.400 | 1.305 | 1.390 | 13,028,117 | +0.07(+5.30%) |
Dec 01, 2023 | 1.230 | 1.320 | 1.200 | 1.320 | 12,275,142 | +0.10(+8.20%) |
Nov 30, 2023 | 1.250 | 1.280 | 1.200 | 1.220 | 9,699,125 | -0.03(-2.40%) |
Nov 29, 2023 | 1.220 | 1.300 | 1.205 | 1.250 | 11,358,790 | +0.04(+3.31%) |
Nov 28, 2023 | 1.130 | 1.230 | 1.090 | 1.210 | 11,638,806 | +0.10(+9.01%) |
Nov 27, 2023 | 1.160 | 1.160 | 1.110 | 1.110 | 9,308,165 | -0.06(-5.13%) |
Nov 24, 2023 | 1.170 | 1.190 | 1.150 | 1.170 | 3,683,965 | +0.02(+1.74%) |
Nov 22, 2023 | 1.190 | 1.230 | 1.140 | 1.150 | 6,520,103 | -0.03(-2.13%) |
Nov 21, 2023 | 1.240 | 1.240 | 1.163 | 1.175 | 8,652,291 | -0.06(-5.24%) |
Nov 20, 2023 | 1.220 | 1.277 | 1.200 | 1.240 | 9,482,551 | +0.02(+1.64%) |
Nov 17, 2023 | 1.220 | 1.270 | 1.160 | 1.220 | 16,815,436 | +0.00(+0.41%) |
Nov 16, 2023 | 1.200 | 1.230 | 1.130 | 1.215 | 9,248,678 | -0.02(-2.02%) |
Nov 15, 2023 | 1.250 | 1.320 | 1.230 | 1.240 | 14,803,775 | +0.00(+0.00%) |
Nov 14, 2023 | 1.110 | 1.240 | 1.095 | 1.240 | 21,049,564 | +0.19(+18.10%) |
Nov 13, 2023 | 1.030 | 1.090 | 1.000 | 1.050 | 9,342,502 | +0.02(+1.94%) |
Nov 10, 2023 | 1.070 | 1.120 | 1.010 | 1.030 | 15,466,514 | -0.08(-7.21%) |
Nov 09, 2023 | 1.150 | 1.190 | 1.100 | 1.110 | 12,098,503 | -0.03(-2.63%) |
Nov 08, 2023 | 1.120 | 1.150 | 1.100 | 1.140 | 9,383,409 | +0.00(+0.00%) |
Nov 07, 2023 | 1.150 | 1.180 | 1.120 | 1.140 | 4,188,208 | +0.00(+0.00%) |
Nov 06, 2023 | 1.300 | 1.300 | 1.120 | 1.140 | 10,137,299 | -0.11(-8.80%) |
Nov 03, 2023 | 1.200 | 1.280 | 1.200 | 1.250 | 11,098,283 | +0.07(+5.93%) |
Nov 02, 2023 | 1.080 | 1.200 | 1.070 | 1.180 | 15,500,285 | +0.14(+13.46%) |