Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1.550 | 1.590 | 1.550 | 1.550 | 5,300 | +0.00(+0.01%) |
Jan 30, 2024 | 1.480 | 1.590 | 1.480 | 1.550 | 6,311 | +0.04(+2.65%) |
Jan 29, 2024 | 1.520 | 1.600 | 1.510 | 1.510 | 2,863 | -0.04(-2.58%) |
Jan 26, 2024 | 1.460 | 1.690 | 1.460 | 1.550 | 8,846 | +0.00(+0.00%) |
Jan 25, 2024 | 1.470 | 1.699 | 1.440 | 1.550 | 8,371 | +0.09(+6.16%) |
Jan 24, 2024 | 1.580 | 1.780 | 1.450 | 1.460 | 16,605 | -0.11(-7.14%) |
Jan 23, 2024 | 1.480 | 1.579 | 1.400 | 1.572 | 37,558 | -0.12(-6.97%) |
Jan 22, 2024 | 1.810 | 1.860 | 1.690 | 1.690 | 12,842 | -0.22(-11.52%) |
Jan 19, 2024 | 1.960 | 1.980 | 1.820 | 1.910 | 4,294 | +0.05(+2.69%) |
Jan 18, 2024 | 1.920 | 1.975 | 1.860 | 1.860 | 6,031 | -0.13(-6.53%) |
Jan 17, 2024 | 1.900 | 2.030 | 1.817 | 1.990 | 7,233 | +0.04(+2.05%) |
Jan 16, 2024 | 2.080 | 2.148 | 1.900 | 1.950 | 7,234 | -0.06(-2.99%) |
Jan 12, 2024 | 2.020 | 2.187 | 1.800 | 2.010 | 44,482 | -0.17(-7.79%) |
Jan 11, 2024 | 1.760 | 2.210 | 1.600 | 2.180 | 60,153 | +0.39(+21.79%) |
Jan 10, 2024 | 1.640 | 1.850 | 1.620 | 1.790 | 10,993 | -0.02(-1.10%) |
Jan 09, 2024 | 1.596 | 1.810 | 1.596 | 1.810 | 5,297 | +0.11(+6.47%) |
Jan 08, 2024 | 1.550 | 1.795 | 1.550 | 1.700 | 29,082 | +0.16(+10.39%) |
Jan 05, 2024 | 1.580 | 1.580 | 1.361 | 1.540 | 21,968 | -0.02(-1.28%) |
Jan 04, 2024 | 1.335 | 1.571 | 1.335 | 1.560 | 12,299 | +0.21(+15.56%) |
Jan 03, 2024 | 1.350 | 1.350 | 1.308 | 1.350 | 6,607 | +0.00(+0.00%) |
Jan 02, 2024 | 1.510 | 1.555 | 1.350 | 1.350 | 26,728 | -0.17(-11.18%) |
Dec 29, 2023 | 1.510 | 1.571 | 1.510 | 1.520 | 11,906 | -0.06(-3.80%) |
Dec 28, 2023 | 1.440 | 1.580 | 1.431 | 1.580 | 7,015 | +0.07(+4.64%) |
Dec 27, 2023 | 1.610 | 1.610 | 1.500 | 1.510 | 9,899 | -0.09(-5.86%) |
Dec 26, 2023 | 1.460 | 1.604 | 1.460 | 1.604 | 2,584 | +0.13(+9.12%) |
Dec 22, 2023 | 1.370 | 1.617 | 1.370 | 1.470 | 6,993 | -0.10(-6.37%) |
Dec 21, 2023 | 1.440 | 1.579 | 1.440 | 1.570 | 6,794 | +0.06(+3.75%) |
Dec 20, 2023 | 1.410 | 1.560 | 1.350 | 1.513 | 14,446 | +0.07(+5.08%) |
Dec 19, 2023 | 1.500 | 1.500 | 1.380 | 1.440 | 4,668 | +0.01(+0.70%) |
Dec 18, 2023 | 1.430 | 1.473 | 1.375 | 1.430 | 9,660 | +0.03(+2.14%) |
Dec 15, 2023 | 1.440 | 1.510 | 1.310 | 1.400 | 24,008 | -0.06(-4.11%) |
Dec 14, 2023 | 1.530 | 1.570 | 1.420 | 1.460 | 5,611 | -0.10(-6.71%) |
Dec 13, 2023 | 1.624 | 1.670 | 1.380 | 1.565 | 28,795 | -0.03(-1.57%) |
Dec 12, 2023 | 1.640 | 1.740 | 1.530 | 1.590 | 13,843 | -0.08(-5.07%) |
Dec 11, 2023 | 1.690 | 1.760 | 1.580 | 1.675 | 15,544 | -0.11(-6.42%) |
Dec 08, 2023 | 1.810 | 1.830 | 1.639 | 1.790 | 36,228 | +0.07(+4.07%) |
Dec 07, 2023 | 1.740 | 1.850 | 1.590 | 1.720 | 69,223 | +0.03(+1.78%) |
Dec 06, 2023 | 1.550 | 1.800 | 1.440 | 1.690 | 61,683 | +0.19(+12.67%) |
Dec 05, 2023 | 1.440 | 1.530 | 1.400 | 1.500 | 21,744 | +0.02(+1.35%) |
Dec 04, 2023 | 1.433 | 1.570 | 1.433 | 1.480 | 8,659 | +0.02(+1.37%) |
Dec 01, 2023 | 1.508 | 1.569 | 1.300 | 1.460 | 32,698 | +0.02(+1.39%) |
Nov 30, 2023 | 1.293 | 1.560 | 1.293 | 1.440 | 9,399 | +0.06(+4.34%) |
Nov 29, 2023 | 1.470 | 1.500 | 1.320 | 1.380 | 12,807 | -0.03(-2.12%) |
Nov 28, 2023 | 1.364 | 1.431 | 1.340 | 1.410 | 8,232 | +0.01(+0.71%) |
Nov 27, 2023 | 1.410 | 1.420 | 1.250 | 1.400 | 10,820 | +0.17(+13.56%) |
Nov 24, 2023 | 1.250 | 1.400 | 1.233 | 1.233 | 2,085 | -0.03(-2.16%) |
Nov 22, 2023 | 1.472 | 1.472 | 1.180 | 1.260 | 24,833 | -0.03(-2.33%) |
Nov 21, 2023 | 1.430 | 1.475 | 1.182 | 1.290 | 17,225 | -0.14(-9.79%) |
Nov 20, 2023 | 1.460 | 1.460 | 1.430 | 1.430 | 2,420 | -0.03(-2.05%) |
Nov 17, 2023 | 1.390 | 1.480 | 1.155 | 1.460 | 8,241 | +0.09(+6.57%) |
Nov 16, 2023 | 1.450 | 1.450 | 1.320 | 1.370 | 2,730 | -0.02(-1.44%) |
Nov 15, 2023 | 1.380 | 1.420 | 1.323 | 1.390 | 6,517 | +0.03(+2.21%) |
Nov 14, 2023 | 1.425 | 1.440 | 1.300 | 1.360 | 22,984 | -0.08(-5.56%) |
Nov 13, 2023 | 1.230 | 1.448 | 1.226 | 1.440 | 37,058 | +0.19(+14.74%) |
Nov 10, 2023 | 1.044 | 1.255 | 1.044 | 1.255 | 2,411 | +0.02(+2.03%) |
Nov 09, 2023 | 1.290 | 1.290 | 1.200 | 1.230 | 1,503 | +0.05(+4.24%) |
Nov 08, 2023 | 1.290 | 1.350 | 1.180 | 1.180 | 12,210 | -0.13(-9.92%) |
Nov 07, 2023 | 1.230 | 1.320 | 1.230 | 1.310 | 9,956 | -0.01(-0.76%) |
Nov 06, 2023 | 1.300 | 1.370 | 1.200 | 1.320 | 9,881 | -0.02(-1.49%) |
Nov 03, 2023 | 1.188 | 1.340 | 1.188 | 1.340 | 7,451 | +0.09(+7.21%) |
Nov 02, 2023 | 1.160 | 1.250 | 1.160 | 1.250 | 4,957 | +0.02(+1.62%) |