Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1.250 | 1.270 | 1.210 | 1.220 | 46,965 | -0.03(-2.40%) |
Jan 30, 2024 | 1.300 | 1.300 | 1.200 | 1.250 | 88,121 | -0.05(-3.85%) |
Jan 29, 2024 | 1.410 | 1.480 | 1.300 | 1.300 | 101,923 | -0.10(-7.14%) |
Jan 26, 2024 | 1.410 | 1.480 | 1.400 | 1.400 | 55,797 | +0.00(+0.00%) |
Jan 25, 2024 | 1.520 | 1.570 | 1.400 | 1.400 | 72,799 | -0.12(-7.89%) |
Jan 24, 2024 | 1.590 | 1.600 | 1.520 | 1.520 | 56,881 | -0.08(-5.00%) |
Jan 23, 2024 | 1.550 | 1.600 | 1.520 | 1.600 | 46,892 | +0.08(+5.26%) |
Jan 22, 2024 | 1.580 | 1.610 | 1.500 | 1.520 | 46,695 | -0.08(-5.00%) |
Jan 19, 2024 | 1.560 | 1.600 | 1.482 | 1.600 | 39,130 | +0.05(+3.23%) |
Jan 18, 2024 | 1.580 | 1.600 | 1.500 | 1.550 | 45,780 | +0.03(+1.97%) |
Jan 17, 2024 | 1.600 | 1.600 | 1.500 | 1.520 | 42,365 | -0.08(-5.00%) |
Jan 16, 2024 | 1.690 | 1.751 | 1.600 | 1.600 | 55,744 | +0.00(+0.00%) |
Jan 12, 2024 | 1.780 | 1.800 | 1.600 | 1.600 | 44,700 | -0.20(-11.11%) |
Jan 11, 2024 | 2.100 | 2.100 | 1.730 | 1.800 | 242,745 | -0.16(-8.16%) |
Jan 10, 2024 | 1.660 | 1.990 | 1.580 | 1.960 | 224,414 | +0.38(+24.05%) |
Jan 09, 2024 | 1.550 | 1.650 | 1.520 | 1.580 | 55,840 | +0.02(+1.28%) |
Jan 08, 2024 | 1.440 | 1.580 | 1.440 | 1.560 | 156,219 | +0.09(+6.12%) |
Jan 05, 2024 | 1.430 | 1.490 | 1.430 | 1.470 | 10,138 | +0.03(+2.08%) |
Jan 04, 2024 | 1.420 | 1.520 | 1.390 | 1.440 | 37,301 | +0.05(+3.60%) |
Jan 03, 2024 | 1.420 | 1.430 | 1.390 | 1.390 | 27,274 | -0.05(-3.47%) |
Jan 02, 2024 | 1.420 | 1.490 | 1.400 | 1.440 | 37,535 | +0.02(+1.41%) |
Dec 29, 2023 | 1.520 | 1.520 | 1.400 | 1.420 | 67,012 | -0.08(-5.33%) |
Dec 28, 2023 | 1.520 | 1.520 | 1.450 | 1.500 | 79,655 | -0.01(-0.66%) |
Dec 27, 2023 | 1.500 | 1.520 | 1.491 | 1.510 | 32,467 | +0.02(+1.34%) |
Dec 26, 2023 | 1.420 | 1.520 | 1.420 | 1.490 | 95,831 | +0.05(+3.47%) |
Dec 22, 2023 | 1.410 | 1.440 | 1.410 | 1.440 | 23,794 | +0.03(+2.13%) |
Dec 21, 2023 | 1.380 | 1.467 | 1.380 | 1.410 | 28,836 | +0.03(+2.17%) |
Dec 20, 2023 | 1.430 | 1.470 | 1.360 | 1.380 | 113,353 | -0.03(-2.13%) |
Dec 19, 2023 | 1.470 | 1.487 | 1.410 | 1.410 | 52,956 | -0.08(-5.37%) |
Dec 18, 2023 | 1.490 | 1.500 | 1.350 | 1.490 | 52,887 | +0.01(+0.68%) |
Dec 15, 2023 | 1.460 | 1.510 | 1.460 | 1.480 | 20,427 | +0.02(+1.37%) |
Dec 14, 2023 | 1.490 | 1.510 | 1.430 | 1.460 | 23,221 | -0.03(-2.01%) |
Dec 13, 2023 | 1.500 | 1.500 | 1.410 | 1.490 | 46,345 | -0.01(-0.67%) |
Dec 12, 2023 | 1.470 | 1.500 | 1.460 | 1.500 | 26,809 | +0.03(+2.04%) |
Dec 11, 2023 | 1.460 | 1.520 | 1.460 | 1.470 | 29,889 | -0.04(-2.65%) |
Dec 08, 2023 | 1.460 | 1.520 | 1.460 | 1.510 | 57,501 | +0.03(+2.03%) |
Dec 07, 2023 | 1.470 | 1.520 | 1.320 | 1.480 | 130,704 | -0.04(-2.63%) |
Dec 06, 2023 | 1.600 | 1.630 | 1.450 | 1.520 | 79,222 | -0.11(-6.75%) |
Dec 05, 2023 | 1.780 | 1.850 | 1.530 | 1.630 | 143,545 | -0.15(-8.43%) |
Dec 04, 2023 | 1.680 | 1.910 | 1.610 | 1.780 | 153,781 | +0.15(+9.20%) |
Dec 01, 2023 | 1.370 | 1.660 | 1.350 | 1.630 | 106,943 | +0.25(+18.12%) |
Nov 30, 2023 | 1.330 | 1.400 | 1.320 | 1.380 | 38,546 | +0.05(+3.76%) |
Nov 29, 2023 | 1.270 | 1.350 | 1.270 | 1.330 | 58,040 | +0.07(+5.56%) |
Nov 28, 2023 | 1.250 | 1.350 | 1.210 | 1.260 | 32,400 | -0.02(-1.56%) |
Nov 27, 2023 | 1.180 | 1.330 | 1.150 | 1.280 | 50,637 | +0.12(+10.34%) |
Nov 24, 2023 | 1.170 | 1.220 | 1.158 | 1.160 | 47,614 | +0.05(+4.50%) |
Nov 22, 2023 | 1.320 | 1.350 | 1.110 | 1.110 | 84,670 | -0.24(-17.78%) |
Nov 21, 2023 | 1.350 | 1.380 | 1.330 | 1.350 | 106,436 | +0.00(+0.00%) |
Nov 20, 2023 | 1.230 | 1.350 | 1.230 | 1.350 | 260,171 | +0.12(+9.76%) |
Nov 17, 2023 | 1.200 | 1.230 | 1.150 | 1.230 | 39,985 | +0.03(+2.50%) |
Nov 16, 2023 | 1.180 | 1.231 | 1.180 | 1.200 | 19,510 | +0.00(+0.00%) |
Nov 15, 2023 | 1.140 | 1.210 | 1.140 | 1.200 | 41,477 | +0.07(+6.19%) |
Nov 14, 2023 | 1.190 | 1.190 | 1.130 | 1.130 | 24,525 | -0.04(-3.42%) |
Nov 13, 2023 | 1.160 | 1.170 | 1.140 | 1.170 | 38,523 | +0.01(+0.86%) |
Nov 10, 2023 | 1.160 | 1.179 | 1.130 | 1.160 | 25,834 | +0.00(+0.00%) |
Nov 09, 2023 | 1.180 | 1.180 | 1.130 | 1.160 | 16,141 | -0.01(-0.77%) |
Nov 08, 2023 | 1.150 | 1.180 | 1.090 | 1.169 | 21,182 | +0.02(+1.74%) |
Nov 07, 2023 | 1.130 | 1.180 | 1.080 | 1.149 | 27,454 | -0.00(-0.09%) |
Nov 06, 2023 | 1.170 | 1.230 | 1.120 | 1.150 | 22,500 | -0.03(-2.54%) |
Nov 03, 2023 | 1.140 | 1.330 | 1.090 | 1.180 | 347,800 | +0.09(+8.26%) |
Nov 02, 2023 | 1.020 | 1.100 | 1.020 | 1.090 | 38,115 | +0.06(+5.83%) |