Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1.310 | 1.330 | 1.190 | 1.300 | 57,613 | -0.01(-0.76%) |
Jan 30, 2024 | 1.334 | 1.340 | 1.282 | 1.310 | 45,556 | -0.03(-2.24%) |
Jan 29, 2024 | 1.400 | 1.430 | 1.320 | 1.340 | 15,260 | -0.04(-2.90%) |
Jan 26, 2024 | 1.430 | 1.430 | 1.379 | 1.380 | 14,801 | -0.07(-4.83%) |
Jan 25, 2024 | 1.486 | 1.486 | 1.390 | 1.450 | 20,488 | -0.06(-3.97%) |
Jan 24, 2024 | 1.480 | 1.525 | 1.480 | 1.510 | 2,174 | +0.04(+2.72%) |
Jan 23, 2024 | 1.500 | 1.510 | 1.470 | 1.470 | 7,412 | -0.03(-2.00%) |
Jan 22, 2024 | 1.540 | 1.546 | 1.360 | 1.500 | 51,211 | -0.06(-3.85%) |
Jan 19, 2024 | 1.570 | 1.570 | 1.500 | 1.560 | 6,097 | +0.01(+0.65%) |
Jan 18, 2024 | 1.450 | 1.550 | 1.420 | 1.550 | 34,425 | +0.08(+5.44%) |
Jan 17, 2024 | 1.500 | 1.520 | 1.440 | 1.470 | 39,347 | -0.05(-3.29%) |
Jan 16, 2024 | 1.590 | 1.590 | 1.500 | 1.520 | 6,060 | -0.05(-3.18%) |
Jan 12, 2024 | 1.521 | 1.580 | 1.521 | 1.570 | 10,761 | +0.01(+0.64%) |
Jan 11, 2024 | 1.580 | 1.580 | 1.530 | 1.560 | 4,561 | +0.00(+0.00%) |
Jan 10, 2024 | 1.560 | 1.570 | 1.530 | 1.560 | 5,337 | -0.02(-1.27%) |
Jan 09, 2024 | 1.550 | 1.580 | 1.550 | 1.580 | 4,808 | +0.00(+0.00%) |
Jan 08, 2024 | 1.545 | 1.580 | 1.539 | 1.580 | 18,030 | +0.05(+2.93%) |
Jan 05, 2024 | 1.570 | 1.630 | 1.520 | 1.535 | 41,124 | -0.05(-2.85%) |
Jan 04, 2024 | 1.625 | 1.625 | 1.563 | 1.580 | 5,043 | -0.02(-1.25%) |
Jan 03, 2024 | 1.640 | 1.640 | 1.540 | 1.600 | 6,983 | +0.01(+0.63%) |
Jan 02, 2024 | 1.600 | 1.710 | 1.567 | 1.590 | 24,488 | -0.02(-1.24%) |
Dec 29, 2023 | 1.650 | 1.660 | 1.530 | 1.610 | 34,439 | +0.04(+2.55%) |
Dec 28, 2023 | 1.580 | 1.590 | 1.550 | 1.570 | 11,164 | -0.02(-1.26%) |
Dec 27, 2023 | 1.580 | 1.650 | 1.570 | 1.590 | 20,295 | +0.01(+0.63%) |
Dec 26, 2023 | 1.600 | 1.676 | 1.580 | 1.580 | 59,180 | +0.02(+0.96%) |
Dec 22, 2023 | 1.557 | 1.690 | 1.520 | 1.565 | 52,054 | +0.01(+0.97%) |
Dec 21, 2023 | 1.570 | 1.570 | 1.500 | 1.550 | 48,757 | -0.01(-0.64%) |
Dec 20, 2023 | 1.550 | 1.600 | 1.500 | 1.560 | 21,406 | -0.02(-1.27%) |
Dec 19, 2023 | 1.530 | 1.619 | 1.530 | 1.580 | 39,077 | +0.03(+1.94%) |
Dec 18, 2023 | 1.600 | 1.650 | 1.520 | 1.550 | 19,589 | -0.04(-2.52%) |
Dec 15, 2023 | 1.560 | 1.650 | 1.560 | 1.590 | 33,871 | -0.01(-0.63%) |
Dec 14, 2023 | 1.520 | 1.657 | 1.520 | 1.600 | 30,827 | +0.08(+5.26%) |
Dec 13, 2023 | 1.540 | 1.620 | 1.520 | 1.520 | 19,394 | -0.04(-2.56%) |
Dec 12, 2023 | 1.656 | 1.656 | 1.540 | 1.560 | 22,709 | -0.02(-1.27%) |
Dec 11, 2023 | 1.590 | 1.656 | 1.571 | 1.580 | 5,869 | -0.04(-2.47%) |
Dec 08, 2023 | 1.650 | 1.690 | 1.620 | 1.620 | 14,862 | -0.02(-1.52%) |
Dec 07, 2023 | 1.670 | 1.690 | 1.640 | 1.645 | 31,372 | +0.04(+2.81%) |
Dec 06, 2023 | 1.700 | 1.760 | 1.450 | 1.600 | 106,492 | -0.11(-6.43%) |
Dec 05, 2023 | 1.710 | 1.740 | 1.680 | 1.710 | 40,124 | -0.02(-1.16%) |
Dec 04, 2023 | 1.720 | 1.793 | 1.710 | 1.730 | 28,567 | -0.04(-2.26%) |
Dec 01, 2023 | 1.650 | 1.800 | 1.650 | 1.770 | 47,513 | +0.08(+4.73%) |
Nov 30, 2023 | 1.740 | 1.770 | 1.680 | 1.690 | 15,167 | -0.02(-1.17%) |
Nov 29, 2023 | 1.750 | 1.850 | 1.710 | 1.710 | 28,569 | -0.05(-3.12%) |
Nov 28, 2023 | 1.825 | 1.825 | 1.690 | 1.765 | 46,941 | -0.05(-2.49%) |
Nov 27, 2023 | 1.830 | 1.950 | 1.810 | 1.810 | 42,158 | -0.07(-3.72%) |
Nov 24, 2023 | 1.830 | 1.940 | 1.780 | 1.880 | 32,885 | +0.06(+3.30%) |
Nov 22, 2023 | 1.850 | 1.858 | 1.790 | 1.820 | 6,511 | +0.00(+0.00%) |
Nov 21, 2023 | 1.810 | 1.870 | 1.810 | 1.820 | 11,214 | +0.01(+0.55%) |
Nov 20, 2023 | 1.740 | 1.900 | 1.730 | 1.810 | 64,575 | +0.10(+5.85%) |
Nov 17, 2023 | 1.660 | 1.741 | 1.660 | 1.710 | 9,683 | +0.00(+0.00%) |
Nov 16, 2023 | 1.700 | 1.730 | 1.700 | 1.710 | 13,900 | +0.01(+0.59%) |
Nov 15, 2023 | 1.700 | 1.750 | 1.700 | 1.700 | 12,676 | +0.03(+1.80%) |
Nov 14, 2023 | 1.660 | 1.740 | 1.650 | 1.670 | 35,548 | -0.04(-2.34%) |
Nov 13, 2023 | 1.705 | 1.750 | 1.650 | 1.710 | 23,598 | +0.05(+3.01%) |
Nov 10, 2023 | 1.606 | 1.695 | 1.595 | 1.660 | 10,398 | +0.06(+3.75%) |
Nov 09, 2023 | 1.650 | 1.723 | 1.580 | 1.600 | 7,897 | -0.08(-4.76%) |
Nov 08, 2023 | 1.730 | 1.730 | 1.660 | 1.680 | 17,769 | -0.01(-0.59%) |
Nov 07, 2023 | 1.600 | 1.720 | 1.600 | 1.690 | 13,492 | +0.02(+1.20%) |
Nov 06, 2023 | 1.680 | 1.750 | 1.640 | 1.670 | 10,377 | -0.01(-0.60%) |
Nov 03, 2023 | 1.700 | 1.760 | 1.630 | 1.680 | 27,200 | +0.06(+3.70%) |
Nov 02, 2023 | 1.560 | 1.650 | 1.560 | 1.620 | 19,836 | +0.03(+1.89%) |