Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1.570 | 1.600 | 1.520 | 1.540 | 112,357 | -0.05(-3.14%) |
Jan 30, 2024 | 1.580 | 1.605 | 1.560 | 1.590 | 82,718 | +0.00(+0.00%) |
Jan 29, 2024 | 1.560 | 1.610 | 1.550 | 1.590 | 198,245 | -0.01(-0.63%) |
Jan 26, 2024 | 1.590 | 1.620 | 1.570 | 1.600 | 133,551 | +0.02(+1.27%) |
Jan 25, 2024 | 1.600 | 1.620 | 1.550 | 1.580 | 103,257 | -0.02(-1.25%) |
Jan 24, 2024 | 1.590 | 1.630 | 1.580 | 1.600 | 135,441 | +0.03(+1.91%) |
Jan 23, 2024 | 1.540 | 1.599 | 1.531 | 1.570 | 167,330 | +0.04(+2.61%) |
Jan 22, 2024 | 1.500 | 1.560 | 1.490 | 1.530 | 208,630 | +0.01(+0.66%) |
Jan 19, 2024 | 1.500 | 1.520 | 1.420 | 1.520 | 289,194 | +0.02(+1.33%) |
Jan 18, 2024 | 1.550 | 1.550 | 1.465 | 1.500 | 149,393 | -0.03(-1.96%) |
Jan 17, 2024 | 1.560 | 1.560 | 1.510 | 1.530 | 109,285 | -0.01(-0.65%) |
Jan 16, 2024 | 1.540 | 1.580 | 1.540 | 1.540 | 230,778 | -0.01(-0.65%) |
Jan 12, 2024 | 1.590 | 1.629 | 1.540 | 1.550 | 198,843 | -0.03(-1.90%) |
Jan 11, 2024 | 1.580 | 1.600 | 1.530 | 1.580 | 199,182 | +0.01(+0.64%) |
Jan 10, 2024 | 1.540 | 1.600 | 1.540 | 1.570 | 160,317 | +0.02(+1.29%) |
Jan 09, 2024 | 1.530 | 1.610 | 1.530 | 1.550 | 336,788 | -0.08(-4.91%) |
Jan 08, 2024 | 1.670 | 1.680 | 1.580 | 1.630 | 252,651 | -0.04(-2.40%) |
Jan 05, 2024 | 1.760 | 1.760 | 1.670 | 1.670 | 136,929 | -0.07(-4.02%) |
Jan 04, 2024 | 1.770 | 1.850 | 1.730 | 1.740 | 174,128 | -0.03(-1.69%) |
Jan 03, 2024 | 1.760 | 1.800 | 1.730 | 1.770 | 212,093 | -0.01(-0.56%) |
Jan 02, 2024 | 1.830 | 1.860 | 1.780 | 1.780 | 204,800 | -0.03(-1.66%) |
Dec 29, 2023 | 1.820 | 1.830 | 1.790 | 1.810 | 204,547 | +0.01(+0.56%) |
Dec 28, 2023 | 1.790 | 1.815 | 1.740 | 1.800 | 230,703 | +0.03(+1.69%) |
Dec 27, 2023 | 1.780 | 1.790 | 1.750 | 1.770 | 150,895 | -0.01(-0.56%) |
Dec 26, 2023 | 1.810 | 1.820 | 1.740 | 1.780 | 266,888 | +0.01(+0.56%) |
Dec 22, 2023 | 1.700 | 1.800 | 1.670 | 1.770 | 349,046 | +0.08(+4.73%) |
Dec 21, 2023 | 1.650 | 1.690 | 1.630 | 1.690 | 232,605 | +0.07(+4.32%) |
Dec 20, 2023 | 1.630 | 1.685 | 1.610 | 1.620 | 261,615 | -0.03(-1.82%) |
Dec 19, 2023 | 1.560 | 1.660 | 1.560 | 1.650 | 416,702 | +0.08(+5.10%) |
Dec 18, 2023 | 1.590 | 1.620 | 1.550 | 1.570 | 326,487 | +0.04(+2.61%) |
Dec 15, 2023 | 1.600 | 1.600 | 1.530 | 1.530 | 205,609 | -0.08(-4.97%) |
Dec 14, 2023 | 1.520 | 1.640 | 1.510 | 1.610 | 353,141 | +0.09(+5.92%) |
Dec 13, 2023 | 1.480 | 1.545 | 1.470 | 1.520 | 409,597 | +0.02(+1.33%) |
Dec 12, 2023 | 1.510 | 1.520 | 1.470 | 1.500 | 502,698 | +0.00(+0.00%) |
Dec 11, 2023 | 1.490 | 1.550 | 1.480 | 1.500 | 425,339 | +0.00(+0.00%) |
Dec 08, 2023 | 1.490 | 1.540 | 1.490 | 1.500 | 307,811 | +0.01(+0.67%) |
Dec 07, 2023 | 1.490 | 1.535 | 1.470 | 1.490 | 494,860 | -0.01(-0.67%) |
Dec 06, 2023 | 1.530 | 1.590 | 1.485 | 1.500 | 764,680 | -0.08(-5.06%) |
Dec 05, 2023 | 1.650 | 1.650 | 1.540 | 1.580 | 637,748 | -0.09(-5.39%) |
Dec 04, 2023 | 1.680 | 1.750 | 1.670 | 1.670 | 297,186 | -0.06(-3.47%) |
Dec 01, 2023 | 1.670 | 1.740 | 1.650 | 1.730 | 273,633 | +0.06(+3.59%) |
Nov 30, 2023 | 1.700 | 1.740 | 1.670 | 1.670 | 204,103 | -0.03(-1.76%) |
Nov 29, 2023 | 1.730 | 1.776 | 1.680 | 1.700 | 313,535 | -0.04(-2.30%) |
Nov 28, 2023 | 1.730 | 1.760 | 1.710 | 1.740 | 301,476 | +0.00(+0.00%) |
Nov 27, 2023 | 1.700 | 1.785 | 1.700 | 1.740 | 374,941 | +0.01(+0.58%) |
Nov 24, 2023 | 1.660 | 1.770 | 1.650 | 1.730 | 135,850 | +0.05(+2.98%) |
Nov 22, 2023 | 1.680 | 1.710 | 1.660 | 1.680 | 232,421 | -0.01(-0.59%) |
Nov 21, 2023 | 1.690 | 1.720 | 1.624 | 1.690 | 587,893 | -0.02(-1.17%) |
Nov 20, 2023 | 1.830 | 1.840 | 1.655 | 1.710 | 727,227 | -0.11(-6.30%) |
Nov 17, 2023 | 1.820 | 1.850 | 1.805 | 1.825 | 275,988 | +0.00(+0.27%) |
Nov 16, 2023 | 1.870 | 1.915 | 1.800 | 1.820 | 462,575 | -0.05(-2.67%) |
Nov 15, 2023 | 1.960 | 1.980 | 1.830 | 1.870 | 527,392 | -0.07(-3.61%) |
Nov 14, 2023 | 1.950 | 1.980 | 1.900 | 1.940 | 458,149 | +0.06(+3.19%) |
Nov 13, 2023 | 2.010 | 2.008 | 1.860 | 1.880 | 559,163 | -0.14(-6.93%) |
Nov 10, 2023 | 1.930 | 2.025 | 1.851 | 2.020 | 455,743 | +0.19(+10.38%) |
Nov 09, 2023 | 1.880 | 2.100 | 1.810 | 1.830 | 1,223,726 | +0.06(+3.39%) |
Nov 08, 2023 | 1.840 | 1.840 | 1.750 | 1.770 | 559,052 | -0.03(-1.67%) |
Nov 07, 2023 | 1.700 | 1.800 | 1.660 | 1.800 | 468,355 | +0.10(+5.88%) |
Nov 06, 2023 | 1.780 | 1.830 | 1.660 | 1.700 | 709,707 | -0.17(-9.09%) |
Nov 03, 2023 | 1.870 | 1.940 | 1.870 | 1.870 | 261,975 | -0.04(-2.09%) |
Nov 02, 2023 | 1.860 | 1.920 | 1.860 | 1.910 | 409,069 | +0.06(+3.24%) |