Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1.830 | 1.890 | 1.790 | 1.840 | 5,048,294 | -0.01(-0.54%) |
Jan 30, 2024 | 1.760 | 1.860 | 1.742 | 1.850 | 6,087,546 | +0.09(+5.11%) |
Jan 29, 2024 | 1.740 | 1.770 | 1.670 | 1.760 | 2,208,515 | +0.01(+0.57%) |
Jan 26, 2024 | 1.730 | 1.750 | 1.685 | 1.750 | 1,997,261 | +0.04(+2.34%) |
Jan 25, 2024 | 1.780 | 1.796 | 1.700 | 1.710 | 1,969,360 | -0.07(-3.93%) |
Jan 24, 2024 | 1.780 | 1.810 | 1.770 | 1.780 | 1,889,516 | +0.01(+0.56%) |
Jan 23, 2024 | 1.740 | 1.780 | 1.715 | 1.770 | 2,385,423 | +0.04(+2.31%) |
Jan 22, 2024 | 1.720 | 1.750 | 1.700 | 1.730 | 1,860,528 | +0.01(+0.58%) |
Jan 19, 2024 | 1.780 | 1.780 | 1.680 | 1.720 | 2,833,310 | -0.03(-1.71%) |
Jan 18, 2024 | 1.770 | 1.785 | 1.690 | 1.750 | 2,772,650 | -0.01(-0.57%) |
Jan 17, 2024 | 1.740 | 1.775 | 1.700 | 1.760 | 4,304,065 | +0.01(+0.57%) |
Jan 16, 2024 | 1.790 | 1.850 | 1.750 | 1.750 | 8,266,035 | +0.02(+1.16%) |
Jan 12, 2024 | 1.670 | 1.760 | 1.670 | 1.730 | 10,156,289 | +0.10(+6.13%) |
Jan 11, 2024 | 1.600 | 1.630 | 1.545 | 1.630 | 2,484,361 | +0.03(+1.87%) |
Jan 10, 2024 | 1.600 | 1.630 | 1.560 | 1.600 | 2,951,208 | +0.03(+1.91%) |
Jan 09, 2024 | 1.500 | 1.600 | 1.470 | 1.570 | 4,186,491 | +0.06(+3.97%) |
Jan 08, 2024 | 1.480 | 1.510 | 1.440 | 1.510 | 1,142,522 | +0.05(+3.42%) |
Jan 05, 2024 | 1.510 | 1.530 | 1.460 | 1.460 | 1,302,737 | -0.04(-2.67%) |
Jan 04, 2024 | 1.500 | 1.550 | 1.480 | 1.500 | 1,330,291 | +0.00(+0.00%) |
Jan 03, 2024 | 1.490 | 1.535 | 1.450 | 1.500 | 2,041,705 | +0.00(+0.00%) |
Jan 02, 2024 | 1.550 | 1.550 | 1.500 | 1.500 | 2,293,876 | -0.04(-2.60%) |
Dec 29, 2023 | 1.500 | 1.560 | 1.480 | 1.540 | 2,406,806 | +0.05(+3.36%) |
Dec 28, 2023 | 1.530 | 1.540 | 1.480 | 1.490 | 2,741,031 | -0.05(-3.25%) |
Dec 27, 2023 | 1.580 | 1.580 | 1.520 | 1.540 | 1,845,411 | -0.03(-1.91%) |
Dec 26, 2023 | 1.550 | 1.585 | 1.529 | 1.570 | 933,939 | +0.01(+0.64%) |
Dec 22, 2023 | 1.540 | 1.620 | 1.530 | 1.560 | 1,814,437 | +0.01(+0.65%) |
Dec 21, 2023 | 1.460 | 1.550 | 1.460 | 1.550 | 1,937,277 | +0.08(+5.44%) |
Dec 20, 2023 | 1.460 | 1.520 | 1.450 | 1.470 | 2,535,457 | +0.01(+0.68%) |
Dec 19, 2023 | 1.490 | 1.520 | 1.450 | 1.460 | 4,837,154 | -0.07(-4.58%) |
Dec 18, 2023 | 1.500 | 1.600 | 1.500 | 1.530 | 1,812,610 | +0.04(+2.68%) |
Dec 15, 2023 | 1.580 | 1.620 | 1.480 | 1.490 | 4,735,638 | -0.10(-6.29%) |
Dec 14, 2023 | 1.540 | 1.600 | 1.500 | 1.590 | 3,909,817 | +0.05(+3.25%) |
Dec 13, 2023 | 1.560 | 1.570 | 1.480 | 1.540 | 2,554,813 | -0.03(-1.91%) |
Dec 12, 2023 | 1.530 | 1.570 | 1.510 | 1.570 | 2,076,920 | +0.03(+1.95%) |
Dec 11, 2023 | 1.570 | 1.570 | 1.520 | 1.540 | 1,018,315 | -0.02(-1.28%) |
Dec 08, 2023 | 1.540 | 1.590 | 1.535 | 1.560 | 1,367,686 | +0.02(+1.30%) |
Dec 07, 2023 | 1.550 | 1.570 | 1.500 | 1.540 | 2,161,632 | +0.00(+0.00%) |
Dec 06, 2023 | 1.540 | 1.570 | 1.515 | 1.540 | 2,007,657 | +0.00(+0.00%) |
Dec 05, 2023 | 1.600 | 1.610 | 1.540 | 1.540 | 1,325,730 | -0.06(-3.75%) |
Dec 04, 2023 | 1.590 | 1.620 | 1.560 | 1.600 | 1,819,640 | +0.03(+1.91%) |
Dec 01, 2023 | 1.600 | 1.650 | 1.550 | 1.570 | 2,093,833 | -0.03(-1.88%) |
Nov 30, 2023 | 1.560 | 1.640 | 1.510 | 1.600 | 3,324,227 | +0.05(+3.23%) |
Nov 29, 2023 | 1.620 | 1.630 | 1.530 | 1.550 | 2,521,616 | -0.07(-4.32%) |
Nov 28, 2023 | 1.690 | 1.690 | 1.610 | 1.620 | 1,447,772 | -0.06(-3.57%) |
Nov 27, 2023 | 1.660 | 1.690 | 1.640 | 1.680 | 1,172,124 | +0.02(+1.20%) |
Nov 24, 2023 | 1.640 | 1.690 | 1.630 | 1.660 | 663,545 | +0.02(+1.22%) |
Nov 22, 2023 | 1.670 | 1.670 | 1.630 | 1.640 | 2,210,283 | -0.02(-1.20%) |
Nov 21, 2023 | 1.700 | 1.710 | 1.640 | 1.660 | 2,220,934 | -0.03(-1.78%) |
Nov 20, 2023 | 1.670 | 1.710 | 1.650 | 1.690 | 3,372,684 | +0.04(+2.42%) |
Nov 17, 2023 | 1.600 | 1.680 | 1.600 | 1.650 | 3,058,674 | +0.03(+1.85%) |
Nov 16, 2023 | 1.570 | 1.620 | 1.560 | 1.620 | 1,641,768 | +0.03(+1.89%) |
Nov 15, 2023 | 1.620 | 1.620 | 1.555 | 1.590 | 1,183,112 | -0.03(-1.85%) |
Nov 14, 2023 | 1.620 | 1.630 | 1.571 | 1.620 | 1,562,518 | +0.02(+1.25%) |
Nov 13, 2023 | 1.550 | 1.630 | 1.550 | 1.600 | 2,421,465 | +0.04(+2.56%) |
Nov 10, 2023 | 1.550 | 1.560 | 1.505 | 1.560 | 1,244,481 | +0.02(+1.30%) |
Nov 09, 2023 | 1.510 | 1.600 | 1.510 | 1.540 | 1,933,416 | +0.01(+0.65%) |
Nov 08, 2023 | 1.530 | 1.540 | 1.490 | 1.530 | 1,081,798 | +0.00(+0.00%) |
Nov 07, 2023 | 1.530 | 1.560 | 1.470 | 1.530 | 1,349,972 | +0.00(+0.00%) |
Nov 06, 2023 | 1.580 | 1.590 | 1.510 | 1.530 | 1,798,025 | -0.05(-3.16%) |
Nov 03, 2023 | 1.660 | 1.660 | 1.550 | 1.580 | 2,170,038 | -0.08(-4.82%) |
Nov 02, 2023 | 1.660 | 1.660 | 1.600 | 1.660 | 1,718,983 | +0.02(+1.22%) |