Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1.850 | 1.950 | 1.670 | 1.770 | 5,876,062 | +0.09(+5.67%) |
Jan 30, 2024 | 2.020 | 2.440 | 1.660 | 1.675 | 74,316,376 | +0.20(+13.18%) |
Jan 29, 2024 | 1.470 | 1.510 | 1.320 | 1.480 | 147,619 | +0.00(+0.00%) |
Jan 26, 2024 | 1.500 | 1.540 | 1.450 | 1.480 | 170,174 | -0.03(-1.99%) |
Jan 25, 2024 | 1.530 | 1.530 | 1.490 | 1.510 | 103,203 | +0.00(+0.00%) |
Jan 24, 2024 | 1.430 | 1.530 | 1.420 | 1.510 | 230,311 | +0.08(+5.59%) |
Jan 23, 2024 | 1.390 | 1.450 | 1.385 | 1.430 | 89,647 | +0.06(+4.38%) |
Jan 22, 2024 | 1.300 | 1.400 | 1.300 | 1.370 | 204,643 | +0.06(+4.58%) |
Jan 19, 2024 | 1.290 | 1.310 | 1.230 | 1.310 | 148,313 | +0.04(+3.15%) |
Jan 18, 2024 | 1.300 | 1.320 | 1.270 | 1.270 | 66,925 | -0.02(-1.55%) |
Jan 17, 2024 | 1.320 | 1.320 | 1.250 | 1.290 | 120,557 | -0.03(-2.27%) |
Jan 16, 2024 | 1.350 | 1.370 | 1.300 | 1.320 | 107,891 | -0.04(-2.94%) |
Jan 12, 2024 | 1.380 | 1.410 | 1.350 | 1.360 | 98,857 | -0.02(-1.45%) |
Jan 11, 2024 | 1.420 | 1.480 | 1.370 | 1.380 | 179,340 | -0.03(-2.13%) |
Jan 10, 2024 | 1.360 | 1.420 | 1.340 | 1.410 | 150,822 | +0.05(+3.68%) |
Jan 09, 2024 | 1.290 | 1.360 | 1.280 | 1.360 | 132,028 | +0.07(+5.02%) |
Jan 08, 2024 | 1.270 | 1.300 | 1.270 | 1.295 | 95,700 | +0.02(+1.97%) |
Jan 05, 2024 | 1.260 | 1.300 | 1.250 | 1.270 | 143,533 | +0.02(+2.01%) |
Jan 04, 2024 | 1.260 | 1.330 | 1.240 | 1.245 | 212,937 | -0.03(-2.35%) |
Jan 03, 2024 | 1.260 | 1.298 | 1.260 | 1.275 | 150,154 | +0.00(+0.39%) |
Jan 02, 2024 | 1.290 | 1.310 | 1.270 | 1.270 | 207,183 | -0.04(-3.05%) |
Dec 29, 2023 | 1.320 | 1.390 | 1.290 | 1.310 | 333,673 | -0.01(-1.13%) |
Dec 28, 2023 | 1.340 | 1.410 | 1.310 | 1.325 | 238,764 | -0.04(-2.93%) |
Dec 27, 2023 | 1.390 | 1.419 | 1.335 | 1.365 | 389,770 | -0.01(-0.36%) |
Dec 26, 2023 | 1.230 | 1.380 | 1.221 | 1.370 | 353,116 | +0.14(+11.38%) |
Dec 22, 2023 | 1.240 | 1.280 | 1.210 | 1.230 | 119,030 | -0.01(-0.81%) |
Dec 21, 2023 | 1.250 | 1.300 | 1.215 | 1.240 | 166,811 | +0.01(+0.81%) |
Dec 20, 2023 | 1.270 | 1.340 | 1.220 | 1.230 | 344,000 | -0.02(-1.60%) |
Dec 19, 2023 | 1.210 | 1.320 | 1.192 | 1.250 | 493,775 | +0.04(+3.31%) |
Dec 18, 2023 | 1.220 | 1.240 | 1.150 | 1.210 | 378,602 | +0.00(+0.00%) |
Dec 15, 2023 | 1.210 | 1.240 | 1.175 | 1.210 | 216,573 | +0.02(+1.68%) |
Dec 14, 2023 | 1.170 | 1.220 | 1.170 | 1.190 | 162,284 | +0.03(+2.59%) |
Dec 13, 2023 | 1.190 | 1.210 | 1.160 | 1.160 | 65,527 | -0.02(-1.69%) |
Dec 12, 2023 | 1.190 | 1.230 | 1.160 | 1.180 | 180,917 | +0.00(+0.00%) |
Dec 11, 2023 | 1.160 | 1.220 | 1.140 | 1.180 | 306,970 | +0.03(+2.61%) |
Dec 08, 2023 | 1.090 | 1.170 | 1.090 | 1.150 | 127,304 | +0.06(+5.50%) |
Dec 07, 2023 | 1.020 | 1.105 | 1.020 | 1.090 | 251,405 | +0.03(+2.83%) |
Dec 06, 2023 | 1.100 | 1.100 | 1.010 | 1.060 | 184,661 | +0.00(+0.00%) |
Dec 05, 2023 | 1.120 | 1.140 | 1.040 | 1.060 | 271,241 | -0.06(-5.36%) |
Dec 04, 2023 | 1.180 | 1.180 | 1.100 | 1.120 | 208,171 | -0.04(-3.45%) |
Dec 01, 2023 | 1.170 | 1.200 | 1.140 | 1.160 | 193,401 | +0.01(+0.87%) |
Nov 30, 2023 | 1.200 | 1.200 | 1.150 | 1.150 | 49,591 | -0.03(-2.54%) |
Nov 29, 2023 | 1.160 | 1.200 | 1.160 | 1.180 | 103,283 | +0.01(+1.29%) |
Nov 28, 2023 | 1.120 | 1.180 | 1.120 | 1.165 | 183,217 | +0.04(+3.10%) |
Nov 27, 2023 | 1.170 | 1.200 | 1.120 | 1.130 | 263,499 | -0.02(-1.74%) |
Nov 24, 2023 | 1.140 | 1.160 | 1.110 | 1.150 | 140,621 | +0.03(+2.68%) |
Nov 22, 2023 | 1.160 | 1.187 | 1.120 | 1.120 | 115,434 | -0.05(-4.27%) |
Nov 21, 2023 | 1.190 | 1.200 | 1.150 | 1.170 | 63,547 | -0.01(-0.85%) |
Nov 20, 2023 | 1.190 | 1.208 | 1.150 | 1.180 | 227,395 | +0.00(+0.00%) |
Nov 17, 2023 | 1.190 | 1.230 | 1.150 | 1.180 | 117,644 | -0.02(-1.26%) |
Nov 16, 2023 | 1.280 | 1.280 | 1.180 | 1.195 | 176,137 | -0.09(-7.36%) |
Nov 15, 2023 | 1.240 | 1.290 | 1.239 | 1.290 | 112,632 | +0.06(+4.88%) |
Nov 14, 2023 | 1.250 | 1.250 | 1.210 | 1.230 | 102,879 | +0.03(+2.50%) |
Nov 13, 2023 | 1.190 | 1.200 | 1.150 | 1.200 | 62,596 | +0.05(+4.35%) |
Nov 10, 2023 | 1.150 | 1.200 | 1.130 | 1.150 | 148,762 | +0.01(+0.88%) |
Nov 09, 2023 | 1.170 | 1.200 | 1.120 | 1.140 | 310,442 | -0.04(-3.39%) |
Nov 08, 2023 | 1.280 | 1.310 | 1.170 | 1.180 | 236,579 | -0.10(-7.81%) |
Nov 07, 2023 | 1.330 | 1.350 | 1.280 | 1.280 | 311,947 | -0.04(-3.03%) |
Nov 06, 2023 | 1.310 | 1.380 | 1.310 | 1.320 | 159,756 | +0.02(+1.54%) |
Nov 03, 2023 | 1.250 | 1.330 | 1.250 | 1.300 | 106,119 | +0.05(+4.00%) |
Nov 02, 2023 | 1.210 | 1.280 | 1.201 | 1.250 | 172,305 | +0.04(+3.31%) |