Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1.300 | 1.320 | 1.279 | 1.310 | 12,557 | +0.00(+0.00%) |
Jan 30, 2024 | 1.408 | 1.408 | 1.250 | 1.310 | 20,600 | -0.12(-8.71%) |
Jan 29, 2024 | 1.470 | 1.480 | 1.410 | 1.435 | 9,731 | -0.09(-6.21%) |
Jan 26, 2024 | 1.500 | 1.530 | 1.462 | 1.530 | 41,711 | +0.06(+4.08%) |
Jan 25, 2024 | 1.381 | 1.544 | 1.375 | 1.470 | 42,580 | +0.06(+4.26%) |
Jan 24, 2024 | 1.340 | 1.445 | 1.330 | 1.410 | 42,381 | +0.04(+2.92%) |
Jan 23, 2024 | 1.240 | 1.400 | 1.234 | 1.370 | 80,021 | +0.14(+11.38%) |
Jan 22, 2024 | 1.340 | 1.340 | 1.200 | 1.230 | 8,464 | -0.01(-0.81%) |
Jan 19, 2024 | 1.320 | 1.340 | 1.167 | 1.240 | 52,725 | -0.10(-7.46%) |
Jan 18, 2024 | 1.305 | 1.340 | 1.305 | 1.340 | 17,661 | +0.00(+0.00%) |
Jan 17, 2024 | 1.390 | 1.440 | 1.330 | 1.340 | 5,561 | +0.00(+0.00%) |
Jan 16, 2024 | 1.420 | 1.420 | 1.300 | 1.340 | 8,268 | -0.04(-2.90%) |
Jan 12, 2024 | 1.370 | 1.380 | 1.344 | 1.380 | 6,965 | +0.02(+1.47%) |
Jan 11, 2024 | 1.390 | 1.390 | 1.350 | 1.360 | 3,422 | -0.01(-0.73%) |
Jan 10, 2024 | 1.360 | 1.390 | 1.360 | 1.370 | 6,094 | -0.05(-3.52%) |
Jan 09, 2024 | 1.480 | 1.480 | 1.360 | 1.420 | 5,704 | +0.06(+4.40%) |
Jan 08, 2024 | 1.400 | 1.410 | 1.360 | 1.360 | 6,705 | -0.03(-2.15%) |
Jan 05, 2024 | 1.400 | 1.450 | 1.390 | 1.390 | 2,348 | +0.00(+0.00%) |
Jan 04, 2024 | 1.430 | 1.430 | 1.370 | 1.390 | 4,805 | +0.02(+1.83%) |
Jan 03, 2024 | 1.350 | 1.405 | 1.350 | 1.365 | 22,009 | +0.00(+0.11%) |
Jan 02, 2024 | 1.380 | 1.423 | 1.363 | 1.363 | 8,097 | -0.06(-3.98%) |
Dec 29, 2023 | 1.490 | 1.490 | 1.300 | 1.420 | 79,930 | +0.05(+3.65%) |
Dec 28, 2023 | 1.500 | 1.500 | 1.370 | 1.370 | 22,947 | -0.05(-3.52%) |
Dec 27, 2023 | 1.500 | 1.600 | 1.420 | 1.420 | 23,056 | -0.08(-5.33%) |
Dec 26, 2023 | 1.500 | 1.500 | 1.480 | 1.500 | 5,100 | +0.01(+1.01%) |
Dec 22, 2023 | 1.445 | 1.485 | 1.445 | 1.485 | 6,386 | +0.05(+3.13%) |
Dec 21, 2023 | 1.490 | 1.490 | 1.370 | 1.440 | 4,447 | -0.06(-4.00%) |
Dec 20, 2023 | 1.600 | 1.640 | 1.500 | 1.500 | 11,387 | -0.02(-1.32%) |
Dec 19, 2023 | 1.490 | 1.570 | 1.482 | 1.520 | 8,160 | -0.02(-1.30%) |
Dec 18, 2023 | 1.490 | 1.540 | 1.470 | 1.540 | 8,012 | -0.01(-0.65%) |
Dec 15, 2023 | 1.620 | 1.670 | 1.498 | 1.550 | 17,606 | -0.09(-5.49%) |
Dec 14, 2023 | 1.490 | 1.770 | 1.490 | 1.640 | 82,022 | +0.22(+15.49%) |
Dec 13, 2023 | 1.330 | 1.495 | 1.320 | 1.420 | 32,950 | +0.06(+4.41%) |
Dec 12, 2023 | 1.350 | 1.380 | 1.350 | 1.360 | 2,013 | -0.06(-4.23%) |
Dec 11, 2023 | 1.370 | 1.420 | 1.360 | 1.420 | 4,337 | +0.00(+0.00%) |
Dec 08, 2023 | 1.380 | 1.420 | 1.360 | 1.420 | 12,296 | +0.03(+2.16%) |
Dec 07, 2023 | 1.380 | 1.400 | 1.330 | 1.390 | 6,854 | +0.00(+0.00%) |
Dec 06, 2023 | 1.370 | 1.390 | 1.350 | 1.390 | 10,361 | +0.00(+0.00%) |
Dec 05, 2023 | 1.300 | 1.390 | 1.220 | 1.390 | 41,571 | +0.12(+9.45%) |
Dec 04, 2023 | 1.300 | 1.300 | 1.235 | 1.270 | 5,214 | +0.01(+0.79%) |
Dec 01, 2023 | 1.230 | 1.270 | 1.228 | 1.260 | 12,521 | +0.03(+2.44%) |
Nov 30, 2023 | 1.290 | 1.290 | 1.230 | 1.230 | 27,159 | -0.02(-1.60%) |
Nov 29, 2023 | 1.270 | 1.280 | 1.250 | 1.250 | 27,871 | -0.01(-1.00%) |
Nov 28, 2023 | 1.310 | 1.325 | 1.260 | 1.263 | 8,284 | -0.06(-4.35%) |
Nov 27, 2023 | 1.330 | 1.340 | 1.320 | 1.320 | 22,348 | -0.02(-1.49%) |
Nov 24, 2023 | 1.340 | 1.340 | 1.325 | 1.340 | 1,688 | +0.02(+1.51%) |
Nov 22, 2023 | 1.310 | 1.350 | 1.310 | 1.320 | 19,699 | +0.01(+0.76%) |
Nov 21, 2023 | 1.350 | 1.350 | 1.310 | 1.310 | 7,326 | -0.07(-5.07%) |
Nov 20, 2023 | 1.440 | 1.440 | 1.340 | 1.380 | 5,884 | +0.06(+4.55%) |
Nov 17, 2023 | 1.320 | 1.340 | 1.300 | 1.320 | 4,642 | -0.03(-2.22%) |
Nov 16, 2023 | 1.291 | 1.350 | 1.285 | 1.350 | 16,573 | +0.06(+4.65%) |
Nov 15, 2023 | 1.290 | 1.298 | 1.260 | 1.290 | 12,009 | -0.01(-0.77%) |
Nov 14, 2023 | 1.290 | 1.300 | 1.290 | 1.300 | 8,419 | +0.01(+0.78%) |
Nov 13, 2023 | 1.332 | 1.344 | 1.280 | 1.290 | 30,892 | -0.04(-3.37%) |
Nov 10, 2023 | 1.340 | 1.345 | 1.330 | 1.335 | 1,870 | +0.00(+0.38%) |
Nov 09, 2023 | 1.385 | 1.385 | 1.320 | 1.330 | 11,266 | -0.03(-2.21%) |
Nov 08, 2023 | 1.370 | 1.370 | 1.360 | 1.360 | 2,757 | -0.03(-2.16%) |
Nov 07, 2023 | 1.415 | 1.415 | 1.390 | 1.390 | 1,550 | +0.00(+0.00%) |
Nov 06, 2023 | 1.421 | 1.430 | 1.390 | 1.390 | 3,795 | +0.01(+0.72%) |
Nov 03, 2023 | 1.380 | 1.410 | 1.380 | 1.380 | 3,445 | +0.02(+1.47%) |
Nov 02, 2023 | 1.400 | 1.450 | 1.345 | 1.360 | 7,678 | -0.01(-0.73%) |