Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1.420 | 1.448 | 1.345 | 1.350 | 300,932 | -0.08(-5.59%) |
Jan 30, 2024 | 1.460 | 1.460 | 1.410 | 1.430 | 106,159 | -0.03(-2.05%) |
Jan 29, 2024 | 1.440 | 1.480 | 1.412 | 1.460 | 133,653 | -0.02(-1.35%) |
Jan 26, 2024 | 1.470 | 1.490 | 1.420 | 1.480 | 131,838 | +0.00(+0.00%) |
Jan 25, 2024 | 1.450 | 1.480 | 1.380 | 1.480 | 362,033 | +0.03(+2.07%) |
Jan 24, 2024 | 1.460 | 1.470 | 1.430 | 1.450 | 167,268 | -0.02(-1.36%) |
Jan 23, 2024 | 1.480 | 1.500 | 1.420 | 1.470 | 557,581 | -0.03(-2.00%) |
Jan 22, 2024 | 1.470 | 1.520 | 1.420 | 1.500 | 203,685 | +0.01(+1.01%) |
Jan 19, 2024 | 1.440 | 1.500 | 1.422 | 1.485 | 115,008 | +0.02(+1.02%) |
Jan 18, 2024 | 1.470 | 1.470 | 1.430 | 1.470 | 112,082 | -0.02(-1.34%) |
Jan 17, 2024 | 1.450 | 1.510 | 1.400 | 1.490 | 347,604 | +0.03(+2.05%) |
Jan 16, 2024 | 1.510 | 1.520 | 1.420 | 1.460 | 247,308 | -0.07(-4.58%) |
Jan 12, 2024 | 1.560 | 1.570 | 1.500 | 1.530 | 161,432 | -0.03(-1.92%) |
Jan 11, 2024 | 1.530 | 1.560 | 1.445 | 1.560 | 242,828 | +0.01(+0.65%) |
Jan 10, 2024 | 1.560 | 1.600 | 1.510 | 1.550 | 189,694 | -0.03(-1.90%) |
Jan 09, 2024 | 1.590 | 1.605 | 1.520 | 1.580 | 212,417 | -0.03(-1.86%) |
Jan 08, 2024 | 1.600 | 1.615 | 1.520 | 1.610 | 239,053 | +0.00(+0.00%) |
Jan 05, 2024 | 1.640 | 1.710 | 1.610 | 1.610 | 301,230 | -0.04(-2.42%) |
Jan 04, 2024 | 1.520 | 1.650 | 1.520 | 1.650 | 483,806 | +0.13(+8.55%) |
Jan 03, 2024 | 1.540 | 1.540 | 1.470 | 1.520 | 223,632 | -0.01(-0.65%) |
Jan 02, 2024 | 1.500 | 1.569 | 1.460 | 1.530 | 165,982 | +0.04(+2.68%) |
Dec 29, 2023 | 1.490 | 1.530 | 1.450 | 1.490 | 274,935 | +0.00(+0.00%) |
Dec 28, 2023 | 1.560 | 1.560 | 1.470 | 1.490 | 158,537 | -0.06(-4.18%) |
Dec 27, 2023 | 1.490 | 1.600 | 1.480 | 1.555 | 298,793 | +0.05(+3.67%) |
Dec 26, 2023 | 1.450 | 1.500 | 1.430 | 1.500 | 158,924 | +0.07(+4.90%) |
Dec 22, 2023 | 1.480 | 1.480 | 1.380 | 1.430 | 401,106 | +0.02(+1.42%) |
Dec 21, 2023 | 1.430 | 1.580 | 1.381 | 1.410 | 356,349 | +0.00(+0.00%) |
Dec 20, 2023 | 1.430 | 1.457 | 1.380 | 1.410 | 210,248 | +0.01(+0.71%) |
Dec 19, 2023 | 1.440 | 1.530 | 1.390 | 1.400 | 418,605 | -0.03(-2.10%) |
Dec 18, 2023 | 1.440 | 1.490 | 1.415 | 1.430 | 162,174 | -0.01(-0.69%) |
Dec 15, 2023 | 1.550 | 1.550 | 1.410 | 1.440 | 314,509 | -0.05(-3.03%) |
Dec 14, 2023 | 1.490 | 1.530 | 1.450 | 1.485 | 226,233 | +0.04(+2.41%) |
Dec 13, 2023 | 1.430 | 1.480 | 1.410 | 1.450 | 162,352 | -0.01(-0.68%) |
Dec 12, 2023 | 1.550 | 1.550 | 1.380 | 1.460 | 194,260 | -0.04(-2.67%) |
Dec 11, 2023 | 1.550 | 1.600 | 1.460 | 1.500 | 311,235 | -0.07(-4.46%) |
Dec 08, 2023 | 1.560 | 1.600 | 1.560 | 1.570 | 124,251 | -0.02(-1.26%) |
Dec 07, 2023 | 1.640 | 1.640 | 1.510 | 1.590 | 153,149 | -0.06(-3.64%) |
Dec 06, 2023 | 1.680 | 1.700 | 1.620 | 1.650 | 93,712 | -0.04(-2.08%) |
Dec 05, 2023 | 1.700 | 1.720 | 1.630 | 1.685 | 207,747 | -0.01(-0.88%) |
Dec 04, 2023 | 1.720 | 1.730 | 1.620 | 1.700 | 280,834 | -0.02(-1.16%) |
Dec 01, 2023 | 1.690 | 1.760 | 1.670 | 1.720 | 131,048 | +0.05(+2.99%) |
Nov 30, 2023 | 1.790 | 1.790 | 1.660 | 1.670 | 219,731 | -0.12(-6.70%) |
Nov 29, 2023 | 1.840 | 1.840 | 1.700 | 1.790 | 242,855 | -0.05(-2.72%) |
Nov 28, 2023 | 1.740 | 1.860 | 1.720 | 1.840 | 216,442 | +0.08(+4.55%) |
Nov 27, 2023 | 1.700 | 1.780 | 1.680 | 1.760 | 230,286 | +0.04(+2.33%) |
Nov 24, 2023 | 1.670 | 1.740 | 1.640 | 1.720 | 171,756 | +0.01(+0.58%) |
Nov 22, 2023 | 1.700 | 1.710 | 1.610 | 1.710 | 143,868 | +0.02(+1.18%) |
Nov 21, 2023 | 1.700 | 1.750 | 1.610 | 1.690 | 238,179 | +0.02(+1.20%) |
Nov 20, 2023 | 1.610 | 1.750 | 1.590 | 1.670 | 522,663 | +0.10(+6.37%) |
Nov 17, 2023 | 1.580 | 1.620 | 1.510 | 1.570 | 222,874 | +0.01(+0.64%) |
Nov 16, 2023 | 1.490 | 1.700 | 1.490 | 1.560 | 490,071 | -0.05(-3.11%) |
Nov 15, 2023 | 1.350 | 1.650 | 1.280 | 1.610 | 1,245,652 | +0.38(+30.89%) |
Nov 14, 2023 | 1.290 | 1.330 | 1.210 | 1.230 | 337,115 | -0.06(-4.65%) |
Nov 13, 2023 | 1.260 | 1.305 | 1.260 | 1.290 | 59,447 | +0.00(+0.00%) |
Nov 10, 2023 | 1.320 | 1.340 | 1.270 | 1.290 | 225,107 | -0.05(-3.73%) |
Nov 09, 2023 | 1.320 | 1.350 | 1.310 | 1.340 | 68,210 | +0.02(+1.52%) |
Nov 08, 2023 | 1.340 | 1.390 | 1.300 | 1.320 | 207,942 | -0.03(-2.22%) |
Nov 07, 2023 | 1.390 | 1.430 | 1.320 | 1.350 | 228,272 | -0.01(-0.74%) |
Nov 06, 2023 | 1.400 | 1.420 | 1.360 | 1.360 | 81,461 | -0.03(-2.16%) |
Nov 03, 2023 | 1.450 | 1.470 | 1.390 | 1.390 | 115,576 | -0.01(-0.71%) |
Nov 02, 2023 | 1.460 | 1.460 | 1.380 | 1.400 | 105,373 | -0.02(-1.41%) |