Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1.020 | 1.130 | 1.020 | 1.130 | 88,354 | +0.06(+5.61%) |
Jan 30, 2024 | 1.060 | 1.070 | 1.010 | 1.070 | 49,502 | +0.01(+0.94%) |
Jan 29, 2024 | 1.050 | 1.060 | 0.9840 | 1.060 | 77,510 | +0.04(+3.92%) |
Jan 26, 2024 | 1.030 | 1.040 | 0.9800 | 1.020 | 146,072 | +0.02(+2.41%) |
Jan 25, 2024 | 1.020 | 1.040 | 0.9673 | 0.9960 | 134,370 | -0.02(-2.35%) |
Jan 24, 2024 | 1.060 | 1.070 | 1.000 | 1.020 | 63,857 | -0.01(-0.97%) |
Jan 23, 2024 | 1.070 | 1.105 | 1.010 | 1.030 | 53,406 | -0.01(-0.96%) |
Jan 22, 2024 | 1.030 | 1.120 | 1.030 | 1.040 | 57,093 | -0.02(-1.89%) |
Jan 19, 2024 | 1.050 | 1.130 | 1.010 | 1.060 | 68,833 | -0.01(-0.93%) |
Jan 18, 2024 | 1.180 | 1.210 | 1.040 | 1.070 | 88,246 | +0.03(+2.88%) |
Jan 17, 2024 | 1.080 | 1.080 | 1.010 | 1.040 | 45,316 | -0.01(-0.95%) |
Jan 16, 2024 | 1.190 | 1.190 | 1.000 | 1.050 | 147,313 | -0.10(-8.70%) |
Jan 12, 2024 | 1.190 | 1.200 | 1.120 | 1.150 | 50,779 | +0.01(+0.88%) |
Jan 11, 2024 | 1.150 | 1.190 | 1.100 | 1.140 | 107,561 | -0.01(-0.87%) |
Jan 10, 2024 | 1.170 | 1.220 | 1.150 | 1.150 | 68,846 | -0.01(-0.86%) |
Jan 09, 2024 | 1.240 | 1.240 | 1.130 | 1.160 | 123,850 | -0.09(-7.20%) |
Jan 08, 2024 | 1.300 | 1.300 | 1.240 | 1.250 | 19,423 | -0.02(-1.57%) |
Jan 05, 2024 | 1.230 | 1.350 | 1.230 | 1.270 | 37,517 | +0.01(+0.79%) |
Jan 04, 2024 | 1.230 | 1.310 | 1.210 | 1.260 | 69,756 | +0.00(+0.00%) |
Jan 03, 2024 | 1.320 | 1.320 | 1.210 | 1.260 | 53,537 | -0.04(-3.08%) |
Jan 02, 2024 | 1.350 | 1.380 | 1.210 | 1.300 | 120,047 | -0.05(-3.70%) |
Dec 29, 2023 | 1.400 | 1.419 | 1.310 | 1.350 | 72,352 | -0.02(-1.46%) |
Dec 28, 2023 | 1.350 | 1.420 | 1.340 | 1.370 | 66,283 | +0.00(+0.00%) |
Dec 27, 2023 | 1.360 | 1.480 | 1.335 | 1.370 | 243,792 | +0.02(+1.48%) |
Dec 26, 2023 | 1.250 | 1.360 | 1.250 | 1.350 | 117,680 | +0.07(+5.47%) |
Dec 22, 2023 | 1.270 | 1.300 | 1.250 | 1.280 | 63,116 | +0.01(+0.79%) |
Dec 21, 2023 | 1.350 | 1.370 | 1.190 | 1.270 | 126,710 | -0.07(-5.22%) |
Dec 20, 2023 | 1.460 | 1.460 | 1.270 | 1.340 | 132,786 | -0.08(-5.63%) |
Dec 19, 2023 | 1.330 | 1.430 | 1.300 | 1.420 | 99,860 | +0.04(+2.90%) |
Dec 18, 2023 | 1.390 | 1.400 | 1.310 | 1.380 | 91,229 | -0.01(-0.72%) |
Dec 15, 2023 | 1.270 | 1.420 | 1.190 | 1.390 | 490,747 | +0.13(+10.32%) |
Dec 14, 2023 | 1.240 | 1.320 | 1.170 | 1.260 | 133,609 | +0.08(+6.78%) |
Dec 13, 2023 | 1.150 | 1.216 | 1.100 | 1.180 | 72,763 | +0.04(+3.51%) |
Dec 12, 2023 | 1.130 | 1.160 | 1.109 | 1.140 | 53,563 | +0.03(+2.70%) |
Dec 11, 2023 | 1.240 | 1.240 | 1.100 | 1.110 | 138,209 | -0.08(-6.72%) |
Dec 08, 2023 | 1.170 | 1.220 | 1.150 | 1.190 | 48,103 | +0.02(+1.71%) |
Dec 07, 2023 | 1.170 | 1.200 | 1.140 | 1.170 | 38,301 | +0.00(+0.00%) |
Dec 06, 2023 | 1.210 | 1.210 | 1.140 | 1.170 | 54,638 | +0.01(+0.86%) |
Dec 05, 2023 | 1.210 | 1.240 | 1.150 | 1.160 | 71,098 | -0.02(-1.69%) |
Dec 04, 2023 | 1.180 | 1.220 | 1.120 | 1.180 | 122,966 | +0.00(+0.00%) |
Dec 01, 2023 | 1.180 | 1.290 | 1.120 | 1.180 | 150,671 | +0.00(+0.00%) |
Nov 30, 2023 | 1.240 | 1.270 | 1.130 | 1.180 | 182,913 | -0.06(-4.84%) |
Nov 29, 2023 | 1.290 | 1.290 | 1.210 | 1.240 | 135,927 | -0.01(-0.80%) |
Nov 28, 2023 | 1.400 | 1.400 | 1.210 | 1.250 | 215,220 | -0.15(-10.71%) |
Nov 27, 2023 | 1.470 | 1.500 | 1.350 | 1.400 | 121,783 | +0.02(+1.45%) |
Nov 24, 2023 | 1.360 | 1.410 | 1.280 | 1.380 | 95,486 | -0.02(-1.43%) |
Nov 22, 2023 | 1.500 | 1.520 | 1.360 | 1.400 | 103,267 | -0.10(-6.67%) |
Nov 21, 2023 | 1.570 | 1.650 | 1.480 | 1.500 | 48,025 | -0.09(-5.66%) |
Nov 20, 2023 | 1.550 | 1.710 | 1.550 | 1.590 | 110,150 | +0.07(+4.61%) |
Nov 17, 2023 | 1.540 | 1.600 | 1.490 | 1.520 | 68,597 | +0.00(+0.00%) |
Nov 16, 2023 | 1.480 | 1.610 | 1.400 | 1.520 | 148,356 | +0.06(+4.11%) |
Nov 15, 2023 | 1.200 | 1.460 | 1.200 | 1.460 | 184,568 | +0.24(+19.67%) |
Nov 14, 2023 | 1.430 | 1.430 | 0.9853 | 1.220 | 507,319 | -0.15(-10.95%) |
Nov 13, 2023 | 1.530 | 1.530 | 1.370 | 1.370 | 110,858 | -0.13(-8.67%) |
Nov 10, 2023 | 1.450 | 1.500 | 1.400 | 1.500 | 45,369 | +0.05(+3.45%) |
Nov 09, 2023 | 1.430 | 1.478 | 1.420 | 1.450 | 36,788 | +0.00(+0.00%) |
Nov 08, 2023 | 1.500 | 1.500 | 1.400 | 1.450 | 113,049 | -0.06(-3.97%) |
Nov 07, 2023 | 1.580 | 1.580 | 1.460 | 1.510 | 27,882 | -0.02(-1.31%) |
Nov 06, 2023 | 1.500 | 1.580 | 1.420 | 1.530 | 133,534 | +0.04(+2.68%) |
Nov 03, 2023 | 1.490 | 1.500 | 1.450 | 1.490 | 114,732 | +0.02(+1.36%) |
Nov 02, 2023 | 1.460 | 1.490 | 1.430 | 1.470 | 48,394 | +0.01(+0.68%) |