Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1.346 | 1.346 | 1.222 | 1.300 | 5,957 | -0.07(-5.11%) |
Jan 30, 2024 | 1.300 | 1.380 | 1.300 | 1.370 | 12,311 | +0.06(+4.58%) |
Jan 29, 2024 | 1.400 | 1.400 | 1.310 | 1.310 | 7,928 | -0.03(-2.31%) |
Jan 26, 2024 | 1.350 | 1.380 | 1.320 | 1.341 | 2,989 | +0.01(+0.83%) |
Jan 25, 2024 | 1.380 | 1.390 | 1.320 | 1.330 | 3,727 | -0.05(-3.62%) |
Jan 24, 2024 | 1.310 | 1.400 | 1.310 | 1.380 | 17,800 | +0.07(+5.34%) |
Jan 23, 2024 | 1.350 | 1.357 | 1.300 | 1.310 | 11,222 | -0.01(-0.76%) |
Jan 22, 2024 | 1.410 | 1.410 | 1.300 | 1.320 | 7,372 | -0.09(-6.38%) |
Jan 19, 2024 | 1.410 | 1.410 | 1.360 | 1.410 | 23,203 | +0.06(+4.44%) |
Jan 18, 2024 | 1.430 | 1.430 | 1.310 | 1.350 | 6,640 | -0.01(-0.74%) |
Jan 17, 2024 | 1.350 | 1.420 | 1.310 | 1.360 | 11,335 | -0.07(-4.90%) |
Jan 16, 2024 | 1.470 | 1.470 | 1.340 | 1.430 | 24,196 | +0.13(+10.00%) |
Jan 12, 2024 | 1.470 | 1.470 | 1.300 | 1.300 | 47,304 | -0.11(-7.80%) |
Jan 11, 2024 | 1.500 | 1.538 | 1.330 | 1.410 | 48,050 | +0.06(+4.44%) |
Jan 10, 2024 | 1.350 | 1.350 | 1.270 | 1.350 | 10,031 | +0.00(+0.00%) |
Jan 09, 2024 | 1.390 | 1.409 | 1.300 | 1.350 | 13,178 | +0.02(+1.12%) |
Jan 08, 2024 | 1.400 | 1.432 | 1.300 | 1.335 | 72,938 | -0.34(-20.54%) |
Jan 05, 2024 | 1.730 | 2.111 | 1.470 | 1.680 | 102,532 | -0.15(-8.20%) |
Jan 04, 2024 | 1.460 | 2.000 | 1.405 | 1.830 | 228,651 | +0.43(+30.70%) |
Jan 03, 2024 | 1.470 | 1.470 | 1.250 | 1.400 | 12,435 | +0.12(+9.38%) |
Jan 02, 2024 | 1.230 | 1.300 | 1.227 | 1.280 | 6,667 | -0.02(-1.54%) |
Dec 29, 2023 | 1.390 | 1.390 | 1.300 | 1.300 | 10,645 | -0.11(-7.79%) |
Dec 28, 2023 | 1.410 | 1.420 | 1.310 | 1.410 | 6,462 | +0.04(+2.95%) |
Dec 27, 2023 | 1.250 | 1.400 | 1.250 | 1.369 | 6,225 | -0.08(-5.55%) |
Dec 26, 2023 | 1.310 | 1.450 | 1.232 | 1.450 | 2,809 | +0.08(+5.84%) |
Dec 22, 2023 | 1.340 | 1.390 | 1.340 | 1.370 | 6,090 | -0.02(-1.44%) |
Dec 21, 2023 | 1.440 | 1.440 | 1.310 | 1.390 | 4,893 | -0.04(-2.80%) |
Dec 20, 2023 | 1.450 | 1.450 | 1.340 | 1.430 | 1,254 | +0.10(+7.52%) |
Dec 19, 2023 | 1.340 | 1.410 | 1.200 | 1.330 | 4,679 | -0.04(-2.92%) |
Dec 18, 2023 | 1.460 | 1.460 | 1.318 | 1.370 | 5,213 | +0.05(+3.79%) |
Dec 15, 2023 | 1.360 | 1.390 | 1.300 | 1.320 | 3,638 | -0.04(-2.94%) |
Dec 14, 2023 | 1.390 | 1.390 | 1.300 | 1.360 | 8,944 | +0.08(+5.84%) |
Dec 13, 2023 | 1.470 | 1.470 | 1.285 | 1.285 | 3,355 | -0.09(-6.20%) |
Dec 12, 2023 | 1.240 | 1.380 | 1.220 | 1.370 | 3,322 | +0.02(+1.41%) |
Dec 11, 2023 | 1.270 | 1.410 | 1.263 | 1.351 | 4,568 | -0.06(-4.18%) |
Dec 08, 2023 | 1.420 | 1.420 | 1.210 | 1.410 | 5,699 | +0.01(+0.72%) |
Dec 07, 2023 | 1.410 | 1.450 | 1.320 | 1.400 | 5,291 | +0.04(+2.91%) |
Dec 06, 2023 | 1.380 | 1.398 | 1.340 | 1.360 | 3,482 | -0.02(-1.78%) |
Dec 05, 2023 | 1.485 | 1.490 | 1.280 | 1.385 | 14,850 | -0.13(-8.58%) |
Dec 04, 2023 | 1.520 | 1.520 | 1.460 | 1.515 | 2,105 | +0.04(+3.06%) |
Dec 01, 2023 | 1.600 | 1.600 | 1.470 | 1.470 | 10,606 | -0.13(-8.13%) |
Nov 30, 2023 | 1.535 | 1.678 | 1.535 | 1.600 | 8,265 | +0.03(+1.91%) |
Nov 29, 2023 | 1.440 | 1.580 | 1.440 | 1.570 | 4,167 | +0.13(+9.03%) |
Nov 28, 2023 | 1.420 | 1.520 | 1.420 | 1.440 | 2,010 | -0.04(-2.37%) |
Nov 27, 2023 | 1.420 | 1.600 | 1.410 | 1.475 | 7,584 | -0.04(-2.96%) |
Nov 24, 2023 | 1.470 | 1.520 | 1.420 | 1.520 | 4,727 | -0.04(-2.56%) |
Nov 22, 2023 | 1.580 | 1.640 | 1.420 | 1.560 | 10,581 | +0.07(+4.70%) |
Nov 21, 2023 | 1.560 | 1.740 | 1.420 | 1.490 | 14,473 | +0.04(+2.76%) |
Nov 20, 2023 | 1.400 | 1.550 | 1.400 | 1.450 | 3,735 | +0.00(+0.00%) |
Nov 17, 2023 | 1.460 | 1.550 | 1.450 | 1.450 | 4,048 | -0.06(-3.97%) |
Nov 16, 2023 | 1.500 | 1.560 | 1.504 | 1.510 | 5,559 | -0.02(-1.31%) |
Nov 15, 2023 | 1.490 | 1.590 | 1.430 | 1.530 | 14,017 | +0.11(+7.75%) |
Nov 14, 2023 | 1.670 | 1.670 | 1.420 | 1.420 | 5,018 | -0.15(-9.55%) |
Nov 13, 2023 | 1.700 | 1.700 | 1.480 | 1.570 | 5,400 | -0.06(-3.68%) |
Nov 10, 2023 | 1.390 | 1.690 | 1.390 | 1.630 | 6,185 | +0.15(+10.14%) |
Nov 09, 2023 | 1.560 | 1.560 | 1.450 | 1.480 | 5,719 | -0.09(-5.73%) |
Nov 08, 2023 | 1.520 | 1.694 | 1.520 | 1.570 | 3,882 | +0.01(+0.64%) |
Nov 07, 2023 | 1.665 | 1.675 | 1.540 | 1.560 | 10,817 | -0.01(-0.64%) |
Nov 06, 2023 | 1.810 | 1.840 | 1.570 | 1.570 | 9,226 | -0.18(-10.29%) |
Nov 03, 2023 | 1.610 | 1.800 | 1.589 | 1.750 | 5,277 | -0.09(-4.89%) |
Nov 02, 2023 | 1.690 | 1.840 | 1.670 | 1.840 | 8,539 | +0.17(+10.18%) |