Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1.580 | 1.600 | 1.550 | 1.570 | 186,967 | -0.03(-1.88%) |
Jan 30, 2024 | 1.680 | 1.710 | 1.590 | 1.600 | 392,365 | -0.08(-4.76%) |
Jan 29, 2024 | 1.640 | 1.680 | 1.630 | 1.680 | 403,056 | +0.05(+3.07%) |
Jan 26, 2024 | 1.570 | 1.655 | 1.570 | 1.630 | 247,837 | +0.06(+3.82%) |
Jan 25, 2024 | 1.550 | 1.570 | 1.540 | 1.570 | 163,675 | +0.02(+1.29%) |
Jan 24, 2024 | 1.560 | 1.570 | 1.540 | 1.550 | 469,754 | +0.00(+0.00%) |
Jan 23, 2024 | 1.560 | 1.560 | 1.510 | 1.550 | 548,543 | -0.01(-0.64%) |
Jan 22, 2024 | 1.600 | 1.620 | 1.540 | 1.560 | 376,195 | -0.04(-2.50%) |
Jan 19, 2024 | 1.670 | 1.670 | 1.540 | 1.600 | 558,470 | -0.03(-1.84%) |
Jan 18, 2024 | 1.680 | 1.680 | 1.590 | 1.630 | 535,516 | -0.03(-1.81%) |
Jan 17, 2024 | 1.640 | 1.640 | 1.630 | 1.660 | 339,321 | +0.03(+1.84%) |
Jan 16, 2024 | 1.740 | 1.770 | 1.630 | 1.630 | 719,828 | -0.10(-5.78%) |
Jan 12, 2024 | 1.750 | 1.860 | 1.710 | 1.730 | 598,295 | +0.02(+1.17%) |
Jan 11, 2024 | 1.720 | 1.731 | 1.625 | 1.710 | 682,243 | -0.01(-0.58%) |
Jan 10, 2024 | 1.760 | 1.790 | 1.650 | 1.720 | 924,907 | -0.02(-1.15%) |
Jan 09, 2024 | 1.710 | 1.775 | 1.700 | 1.740 | 368,337 | +0.03(+1.75%) |
Jan 08, 2024 | 1.730 | 1.850 | 1.700 | 1.710 | 1,516,110 | +0.03(+1.79%) |
Jan 05, 2024 | 1.690 | 1.720 | 1.680 | 1.680 | 159,285 | -0.03(-1.75%) |
Jan 04, 2024 | 1.660 | 1.740 | 1.660 | 1.710 | 302,290 | +0.04(+2.40%) |
Jan 03, 2024 | 1.700 | 1.700 | 1.640 | 1.670 | 208,276 | -0.01(-0.60%) |
Jan 02, 2024 | 1.760 | 1.830 | 1.670 | 1.680 | 898,094 | -0.12(-6.67%) |
Dec 29, 2023 | 1.760 | 1.830 | 1.740 | 1.800 | 782,878 | +0.05(+2.86%) |
Dec 28, 2023 | 1.720 | 1.790 | 1.700 | 1.750 | 341,894 | +0.06(+3.55%) |
Dec 27, 2023 | 1.650 | 1.710 | 1.620 | 1.690 | 910,231 | +0.08(+4.97%) |
Dec 26, 2023 | 1.560 | 1.610 | 1.560 | 1.610 | 435,509 | +0.03(+1.90%) |
Dec 22, 2023 | 1.630 | 1.630 | 1.570 | 1.580 | 395,824 | -0.04(-2.47%) |
Dec 21, 2023 | 1.600 | 1.620 | 1.550 | 1.620 | 575,414 | +0.07(+4.52%) |
Dec 20, 2023 | 1.530 | 1.630 | 1.490 | 1.550 | 884,544 | +0.00(+0.00%) |
Dec 19, 2023 | 1.560 | 1.569 | 1.515 | 1.550 | 328,063 | -0.02(-1.27%) |
Dec 18, 2023 | 1.650 | 1.658 | 1.560 | 1.570 | 502,996 | -0.06(-3.68%) |
Dec 15, 2023 | 1.730 | 1.730 | 1.601 | 1.630 | 449,322 | -0.06(-3.55%) |
Dec 14, 2023 | 1.740 | 1.740 | 1.629 | 1.690 | 623,414 | -0.01(-0.59%) |
Dec 13, 2023 | 1.790 | 1.790 | 1.630 | 1.700 | 988,878 | -0.05(-2.86%) |
Dec 12, 2023 | 1.620 | 1.760 | 1.595 | 1.750 | 1,179,894 | +0.15(+9.37%) |
Dec 11, 2023 | 1.740 | 1.800 | 1.560 | 1.600 | 1,187,324 | -0.14(-8.05%) |
Dec 08, 2023 | 1.640 | 1.750 | 1.580 | 1.740 | 844,333 | +0.12(+7.41%) |
Dec 07, 2023 | 1.600 | 1.680 | 1.550 | 1.620 | 563,330 | +0.02(+1.25%) |
Dec 06, 2023 | 1.700 | 1.700 | 1.540 | 1.600 | 720,903 | -0.06(-3.61%) |
Dec 05, 2023 | 1.580 | 1.680 | 1.490 | 1.660 | 1,694,471 | +0.21(+14.48%) |
Dec 04, 2023 | 1.390 | 1.520 | 1.380 | 1.450 | 994,867 | +0.08(+5.84%) |
Dec 01, 2023 | 1.370 | 1.410 | 1.360 | 1.370 | 391,600 | -0.03(-2.14%) |
Nov 30, 2023 | 1.320 | 1.428 | 1.300 | 1.400 | 395,314 | +0.08(+6.06%) |
Nov 29, 2023 | 1.320 | 1.350 | 1.275 | 1.320 | 602,299 | -0.01(-0.75%) |
Nov 28, 2023 | 1.410 | 1.410 | 1.300 | 1.330 | 386,865 | +0.00(+0.00%) |
Nov 27, 2023 | 1.290 | 1.350 | 1.280 | 1.330 | 363,199 | +0.02(+1.53%) |
Nov 24, 2023 | 1.370 | 1.370 | 1.294 | 1.310 | 817,894 | +0.01(+0.77%) |
Nov 22, 2023 | 1.280 | 1.340 | 1.280 | 1.300 | 181,461 | +0.02(+1.56%) |
Nov 21, 2023 | 1.330 | 1.339 | 1.265 | 1.280 | 262,070 | -0.04(-3.03%) |
Nov 20, 2023 | 1.320 | 1.365 | 1.320 | 1.320 | 124,323 | +0.00(+0.00%) |
Nov 17, 2023 | 1.300 | 1.370 | 1.291 | 1.320 | 187,384 | +0.02(+1.54%) |
Nov 16, 2023 | 1.340 | 1.370 | 1.300 | 1.300 | 231,592 | -0.05(-3.70%) |
Nov 15, 2023 | 1.420 | 1.420 | 1.330 | 1.350 | 389,820 | -0.05(-3.57%) |
Nov 14, 2023 | 1.430 | 1.440 | 1.400 | 1.400 | 191,556 | +0.00(+0.00%) |
Nov 13, 2023 | 1.400 | 1.450 | 1.400 | 1.400 | 229,328 | -0.01(-0.71%) |
Nov 10, 2023 | 1.400 | 1.420 | 1.381 | 1.410 | 389,044 | +0.00(+0.00%) |
Nov 09, 2023 | 1.380 | 1.430 | 1.350 | 1.410 | 522,995 | +0.03(+2.17%) |
Nov 08, 2023 | 1.330 | 1.380 | 1.300 | 1.380 | 353,234 | +0.05(+3.76%) |
Nov 07, 2023 | 1.280 | 1.340 | 1.270 | 1.330 | 364,747 | +0.03(+2.31%) |
Nov 06, 2023 | 1.220 | 1.300 | 1.210 | 1.300 | 545,952 | +0.11(+9.24%) |
Nov 03, 2023 | 1.160 | 1.190 | 1.140 | 1.190 | 532,494 | +0.03(+2.59%) |
Nov 02, 2023 | 1.120 | 1.160 | 1.120 | 1.160 | 378,202 | +0.04(+3.57%) |