Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1.366 | 128 | +0.04(+2.71%) | |||
Jan 30, 2024 | 1.560 | 1.580 | 1.330 | 1.330 | 156,369 | -0.22(-14.19%) |
Jan 29, 2024 | 1.560 | 1.600 | 1.500 | 1.550 | 195,335 | -0.01(-0.64%) |
Jan 26, 2024 | 1.610 | 1.630 | 1.540 | 1.560 | 147,765 | -0.05(-3.11%) |
Jan 25, 2024 | 1.590 | 1.620 | 1.580 | 1.610 | 114,163 | +0.02(+1.26%) |
Jan 24, 2024 | 1.580 | 1.640 | 1.580 | 1.590 | 178,642 | -0.02(-1.24%) |
Jan 23, 2024 | 1.580 | 1.629 | 1.580 | 1.610 | 182,766 | +0.03(+1.90%) |
Jan 22, 2024 | 1.530 | 1.600 | 1.500 | 1.580 | 229,351 | +0.11(+7.48%) |
Jan 19, 2024 | 1.520 | 1.530 | 1.455 | 1.470 | 53,383 | -0.05(-3.29%) |
Jan 18, 2024 | 1.600 | 1.600 | 1.520 | 1.520 | 62,776 | +0.01(+0.66%) |
Jan 17, 2024 | 1.580 | 1.630 | 1.510 | 1.510 | 115,823 | -0.08(-5.03%) |
Jan 16, 2024 | 1.570 | 1.650 | 1.540 | 1.590 | 246,196 | +0.05(+3.25%) |
Jan 12, 2024 | 1.600 | 1.600 | 1.540 | 1.540 | 85,860 | -0.02(-1.28%) |
Jan 11, 2024 | 1.510 | 1.619 | 1.510 | 1.560 | 98,888 | +0.03(+1.96%) |
Jan 10, 2024 | 1.530 | 1.620 | 1.530 | 1.530 | 163,649 | -0.03(-1.92%) |
Jan 09, 2024 | 1.550 | 1.599 | 1.530 | 1.560 | 84,154 | +0.01(+0.65%) |
Jan 08, 2024 | 1.480 | 1.560 | 1.480 | 1.550 | 119,993 | +0.08(+5.44%) |
Jan 05, 2024 | 1.530 | 1.590 | 1.460 | 1.470 | 109,642 | -0.08(-5.16%) |
Jan 04, 2024 | 1.620 | 1.620 | 1.480 | 1.550 | 123,029 | +0.04(+2.65%) |
Jan 03, 2024 | 1.580 | 1.665 | 1.470 | 1.510 | 127,014 | -0.01(-0.66%) |
Jan 02, 2024 | 1.450 | 1.540 | 1.440 | 1.520 | 48,072 | +0.09(+6.29%) |
Dec 29, 2023 | 1.380 | 1.440 | 1.340 | 1.430 | 124,523 | +0.06(+4.38%) |
Dec 28, 2023 | 1.280 | 1.372 | 1.260 | 1.370 | 137,588 | +0.06(+4.18%) |
Dec 27, 2023 | 1.270 | 1.320 | 1.240 | 1.315 | 76,685 | +0.07(+6.05%) |
Dec 26, 2023 | 1.290 | 1.330 | 1.225 | 1.240 | 140,374 | -0.02(-1.59%) |
Dec 22, 2023 | 1.300 | 1.320 | 1.260 | 1.260 | 72,993 | -0.04(-3.08%) |
Dec 21, 2023 | 1.310 | 1.325 | 1.299 | 1.300 | 53,408 | +0.00(+0.00%) |
Dec 20, 2023 | 1.300 | 1.330 | 1.280 | 1.300 | 38,892 | +0.02(+1.56%) |
Dec 19, 2023 | 1.280 | 1.350 | 1.250 | 1.280 | 98,712 | +0.04(+3.23%) |
Dec 18, 2023 | 1.211 | 1.377 | 1.211 | 1.240 | 87,395 | +0.05(+4.20%) |
Dec 15, 2023 | 1.260 | 1.365 | 1.190 | 1.190 | 141,292 | -0.09(-7.03%) |
Dec 14, 2023 | 1.260 | 1.349 | 1.260 | 1.280 | 58,933 | +0.07(+5.79%) |
Dec 13, 2023 | 1.260 | 1.290 | 1.170 | 1.210 | 30,798 | -0.02(-1.63%) |
Dec 12, 2023 | 1.190 | 1.250 | 1.190 | 1.230 | 53,432 | +0.06(+5.13%) |
Dec 11, 2023 | 1.190 | 1.210 | 1.170 | 1.170 | 55,449 | -0.02(-1.68%) |
Dec 08, 2023 | 1.210 | 1.240 | 1.190 | 1.190 | 82,365 | +0.02(+1.71%) |
Dec 07, 2023 | 1.230 | 1.230 | 1.170 | 1.170 | 50,777 | -0.03(-2.50%) |
Dec 06, 2023 | 1.190 | 1.230 | 1.180 | 1.200 | 45,850 | +0.05(+4.35%) |
Dec 05, 2023 | 1.190 | 1.244 | 1.150 | 1.150 | 104,166 | -0.04(-3.36%) |
Dec 04, 2023 | 1.170 | 1.240 | 1.170 | 1.190 | 112,266 | +0.01(+0.85%) |
Dec 01, 2023 | 1.080 | 1.220 | 1.050 | 1.180 | 133,922 | +0.12(+11.18%) |
Nov 30, 2023 | 1.110 | 1.115 | 1.061 | 1.061 | 3,515 | -0.03(-2.63%) |
Nov 29, 2023 | 1.080 | 1.120 | 1.080 | 1.090 | 84,349 | +0.00(+0.00%) |
Nov 28, 2023 | 1.190 | 1.220 | 1.090 | 1.090 | 23,025 | -0.13(-10.66%) |
Nov 27, 2023 | 1.220 | 1.250 | 1.220 | 1.220 | 18,410 | -0.03(-2.40%) |
Nov 24, 2023 | 1.230 | 1.280 | 1.225 | 1.250 | 72,061 | +0.05(+4.60%) |
Nov 22, 2023 | 1.160 | 1.245 | 1.100 | 1.195 | 143,068 | +0.07(+6.70%) |
Nov 21, 2023 | 1.170 | 1.170 | 1.120 | 1.120 | 80,529 | -0.02(-1.75%) |
Nov 20, 2023 | 1.190 | 1.190 | 1.121 | 1.140 | 71,258 | -0.05(-4.20%) |
Nov 17, 2023 | 1.278 | 1.298 | 1.115 | 1.190 | 49,684 | -0.11(-8.46%) |
Nov 16, 2023 | 1.300 | 1.330 | 1.230 | 1.300 | 140,439 | -0.02(-1.52%) |
Nov 15, 2023 | 1.260 | 1.400 | 1.260 | 1.320 | 124,139 | +0.11(+9.09%) |
Nov 14, 2023 | 1.200 | 1.250 | 1.185 | 1.210 | 184,543 | +0.02(+1.68%) |
Nov 13, 2023 | 1.260 | 1.260 | 1.100 | 1.190 | 91,534 | -0.11(-8.46%) |
Nov 10, 2023 | 1.390 | 1.455 | 1.190 | 1.300 | 156,372 | -0.05(-3.70%) |
Nov 09, 2023 | 1.350 | 1.390 | 1.300 | 1.350 | 101,715 | +0.00(+0.00%) |
Nov 08, 2023 | 1.450 | 1.560 | 1.203 | 1.350 | 154,219 | -0.10(-6.90%) |
Nov 07, 2023 | 1.420 | 1.500 | 1.410 | 1.450 | 281,535 | +0.06(+4.32%) |
Nov 06, 2023 | 1.140 | 1.426 | 1.120 | 1.390 | 188,687 | +0.21(+17.80%) |
Nov 03, 2023 | 1.310 | 1.340 | 1.120 | 1.180 | 144,788 | -0.07(-5.60%) |
Nov 02, 2023 | 1.090 | 1.290 | 1.070 | 1.250 | 181,885 | +0.22(+21.36%) |