Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1.520 | 1.580 | 1.520 | 1.550 | 18,447 | +0.00(+0.00%) |
Jan 30, 2024 | 1.540 | 1.600 | 1.540 | 1.550 | 18,816 | +0.00(+0.00%) |
Jan 29, 2024 | 1.530 | 1.590 | 1.530 | 1.550 | 59,693 | +0.00(+0.00%) |
Jan 26, 2024 | 1.520 | 1.560 | 1.520 | 1.550 | 11,120 | +0.01(+0.65%) |
Jan 25, 2024 | 1.550 | 1.570 | 1.510 | 1.540 | 20,496 | -0.01(-0.65%) |
Jan 24, 2024 | 1.540 | 1.580 | 1.520 | 1.550 | 23,490 | +0.03(+1.97%) |
Jan 23, 2024 | 1.610 | 1.670 | 1.520 | 1.520 | 19,449 | -0.04(-2.56%) |
Jan 22, 2024 | 1.500 | 1.600 | 1.500 | 1.560 | 26,362 | +0.04(+2.63%) |
Jan 19, 2024 | 1.570 | 1.575 | 1.510 | 1.520 | 7,914 | -0.02(-1.30%) |
Jan 18, 2024 | 1.520 | 1.590 | 1.500 | 1.540 | 28,715 | +0.01(+0.65%) |
Jan 17, 2024 | 1.560 | 1.590 | 1.520 | 1.530 | 25,376 | -0.06(-3.77%) |
Jan 16, 2024 | 1.590 | 1.616 | 1.570 | 1.590 | 21,397 | -0.03(-1.85%) |
Jan 12, 2024 | 1.620 | 1.640 | 1.540 | 1.620 | 20,430 | -0.01(-0.61%) |
Jan 11, 2024 | 1.615 | 1.650 | 1.601 | 1.630 | 5,913 | +0.02(+1.24%) |
Jan 10, 2024 | 1.630 | 1.640 | 1.530 | 1.610 | 48,128 | +0.02(+1.26%) |
Jan 09, 2024 | 1.620 | 1.650 | 1.550 | 1.590 | 23,819 | -0.05(-3.05%) |
Jan 08, 2024 | 1.590 | 1.650 | 1.570 | 1.640 | 13,794 | +0.06(+3.80%) |
Jan 05, 2024 | 1.660 | 1.710 | 1.540 | 1.580 | 109,073 | -0.06(-3.66%) |
Jan 04, 2024 | 1.740 | 1.740 | 1.610 | 1.640 | 44,523 | -0.08(-4.65%) |
Jan 03, 2024 | 1.700 | 1.730 | 1.631 | 1.720 | 20,952 | +0.02(+1.18%) |
Jan 02, 2024 | 1.620 | 1.750 | 1.620 | 1.700 | 58,367 | +0.04(+2.41%) |
Dec 29, 2023 | 1.630 | 1.700 | 1.630 | 1.660 | 17,620 | -0.01(-0.60%) |
Dec 28, 2023 | 1.620 | 1.680 | 1.620 | 1.670 | 75,957 | +0.07(+4.37%) |
Dec 27, 2023 | 1.735 | 1.735 | 1.600 | 1.600 | 57,713 | -0.11(-6.43%) |
Dec 26, 2023 | 1.730 | 1.770 | 1.700 | 1.710 | 93,795 | -0.02(-1.16%) |
Dec 22, 2023 | 1.720 | 1.800 | 1.700 | 1.730 | 64,787 | +0.01(+0.58%) |
Dec 21, 2023 | 1.660 | 1.770 | 1.650 | 1.720 | 75,652 | +0.09(+5.52%) |
Dec 20, 2023 | 1.670 | 1.670 | 1.610 | 1.630 | 75,498 | -0.03(-1.81%) |
Dec 19, 2023 | 1.580 | 1.671 | 1.550 | 1.660 | 76,033 | +0.12(+7.79%) |
Dec 18, 2023 | 1.560 | 1.610 | 1.540 | 1.540 | 49,628 | +0.03(+1.99%) |
Dec 15, 2023 | 1.570 | 1.620 | 1.510 | 1.510 | 35,663 | -0.07(-4.43%) |
Dec 14, 2023 | 1.550 | 1.670 | 1.550 | 1.580 | 111,636 | +0.02(+1.28%) |
Dec 13, 2023 | 1.510 | 1.620 | 1.510 | 1.560 | 20,919 | +0.03(+1.96%) |
Dec 12, 2023 | 1.570 | 1.630 | 1.520 | 1.530 | 18,312 | -0.03(-1.92%) |
Dec 11, 2023 | 1.630 | 1.630 | 1.560 | 1.560 | 19,705 | -0.07(-4.29%) |
Dec 08, 2023 | 1.690 | 1.690 | 1.600 | 1.630 | 47,377 | +0.03(+1.87%) |
Dec 07, 2023 | 1.640 | 1.640 | 1.580 | 1.600 | 7,456 | +0.01(+0.63%) |
Dec 06, 2023 | 1.630 | 1.630 | 1.590 | 1.590 | 31,381 | -0.03(-1.85%) |
Dec 05, 2023 | 1.660 | 1.660 | 1.600 | 1.620 | 11,698 | -0.01(-0.61%) |
Dec 04, 2023 | 1.620 | 1.750 | 1.610 | 1.630 | 42,798 | +0.00(+0.00%) |
Dec 01, 2023 | 1.600 | 1.630 | 1.600 | 1.630 | 10,512 | +0.01(+0.62%) |
Nov 30, 2023 | 1.600 | 1.630 | 1.600 | 1.620 | 18,820 | +0.01(+0.62%) |
Nov 29, 2023 | 1.620 | 1.620 | 1.600 | 1.610 | 31,161 | -0.02(-1.23%) |
Nov 28, 2023 | 1.640 | 1.643 | 1.610 | 1.630 | 6,114 | +0.02(+1.24%) |
Nov 27, 2023 | 1.600 | 1.670 | 1.590 | 1.610 | 21,670 | -0.08(-4.73%) |
Nov 24, 2023 | 1.620 | 1.700 | 1.570 | 1.690 | 5,426 | +0.06(+3.76%) |
Nov 22, 2023 | 1.680 | 1.680 | 1.550 | 1.629 | 9,972 | -0.02(-1.29%) |
Nov 21, 2023 | 1.654 | 1.654 | 1.582 | 1.650 | 9,820 | -0.04(-2.37%) |
Nov 20, 2023 | 1.700 | 1.700 | 1.565 | 1.690 | 5,263 | -0.01(-0.59%) |
Nov 17, 2023 | 1.650 | 1.700 | 1.610 | 1.700 | 6,226 | +0.04(+2.41%) |
Nov 16, 2023 | 1.590 | 1.680 | 1.530 | 1.660 | 27,024 | +0.06(+3.75%) |
Nov 15, 2023 | 1.540 | 1.700 | 1.520 | 1.600 | 31,799 | -0.01(-0.62%) |
Nov 14, 2023 | 1.670 | 1.720 | 1.610 | 1.610 | 42,571 | -0.01(-0.62%) |
Nov 13, 2023 | 1.540 | 1.650 | 1.520 | 1.620 | 9,143 | +0.08(+5.19%) |
Nov 10, 2023 | 1.560 | 1.580 | 1.510 | 1.540 | 18,265 | +0.00(+0.00%) |
Nov 09, 2023 | 1.510 | 1.580 | 1.500 | 1.540 | 39,245 | +0.04(+2.67%) |
Nov 08, 2023 | 1.590 | 1.590 | 1.500 | 1.500 | 44,411 | -0.09(-5.66%) |
Nov 07, 2023 | 1.680 | 1.680 | 1.520 | 1.590 | 181,341 | -0.09(-5.36%) |
Nov 06, 2023 | 1.680 | 1.800 | 1.590 | 1.680 | 231,758 | +0.02(+1.20%) |
Nov 03, 2023 | 1.620 | 1.700 | 1.550 | 1.660 | 404,632 | +0.13(+8.50%) |
Nov 02, 2023 | 1.230 | 1.580 | 1.180 | 1.530 | 3,201,163 | +0.48(+45.71%) |