Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1.260 | 1.280 | 1.200 | 1.250 | 43,557 | +0.01(+0.81%) |
Jan 30, 2024 | 1.270 | 1.320 | 1.230 | 1.240 | 48,898 | -0.06(-4.62%) |
Jan 29, 2024 | 1.250 | 1.310 | 1.250 | 1.300 | 36,583 | +0.04(+3.17%) |
Jan 26, 2024 | 1.270 | 1.330 | 1.260 | 1.260 | 45,109 | +0.00(+0.00%) |
Jan 25, 2024 | 1.280 | 1.317 | 1.250 | 1.260 | 38,223 | -0.02(-1.56%) |
Jan 24, 2024 | 1.270 | 1.340 | 1.260 | 1.280 | 53,828 | +0.01(+0.79%) |
Jan 23, 2024 | 1.250 | 1.340 | 1.250 | 1.270 | 45,228 | +0.01(+0.79%) |
Jan 22, 2024 | 1.210 | 1.300 | 1.190 | 1.260 | 59,961 | +0.04(+3.28%) |
Jan 19, 2024 | 1.260 | 1.276 | 1.183 | 1.220 | 76,725 | -0.04(-3.17%) |
Jan 18, 2024 | 1.300 | 1.310 | 1.245 | 1.260 | 47,830 | -0.01(-0.79%) |
Jan 17, 2024 | 1.270 | 1.280 | 1.205 | 1.270 | 89,546 | -0.04(-3.05%) |
Jan 16, 2024 | 1.490 | 1.490 | 1.250 | 1.310 | 197,539 | -0.09(-6.43%) |
Jan 12, 2024 | 1.450 | 1.470 | 1.350 | 1.400 | 48,130 | -0.02(-1.41%) |
Jan 11, 2024 | 1.400 | 1.500 | 1.368 | 1.420 | 146,163 | +0.03(+2.16%) |
Jan 10, 2024 | 1.400 | 1.500 | 1.350 | 1.390 | 162,617 | -0.01(-0.71%) |
Jan 09, 2024 | 1.400 | 1.450 | 1.380 | 1.400 | 138,038 | +0.00(+0.00%) |
Jan 08, 2024 | 1.300 | 1.430 | 1.250 | 1.400 | 121,528 | +0.10(+7.69%) |
Jan 05, 2024 | 1.380 | 1.458 | 1.300 | 1.300 | 81,854 | -0.08(-5.80%) |
Jan 04, 2024 | 1.370 | 1.460 | 1.357 | 1.380 | 74,875 | +0.00(+0.00%) |
Jan 03, 2024 | 1.420 | 1.470 | 1.350 | 1.380 | 64,997 | -0.04(-2.82%) |
Jan 02, 2024 | 1.300 | 1.480 | 1.300 | 1.420 | 139,167 | +0.09(+6.77%) |
Dec 29, 2023 | 1.480 | 1.550 | 1.300 | 1.330 | 342,325 | -0.17(-11.33%) |
Dec 28, 2023 | 1.520 | 1.657 | 1.420 | 1.500 | 655,590 | +0.08(+5.63%) |
Dec 27, 2023 | 1.130 | 1.550 | 1.130 | 1.420 | 659,142 | +0.27(+23.48%) |
Dec 26, 2023 | 1.130 | 1.210 | 1.120 | 1.150 | 124,665 | +0.00(+0.00%) |
Dec 22, 2023 | 1.160 | 1.212 | 1.110 | 1.150 | 87,928 | -0.06(-4.96%) |
Dec 21, 2023 | 1.170 | 1.247 | 1.170 | 1.210 | 81,480 | +0.03(+2.54%) |
Dec 20, 2023 | 1.140 | 1.210 | 1.140 | 1.180 | 62,927 | +0.03(+2.61%) |
Dec 19, 2023 | 1.110 | 1.220 | 1.110 | 1.150 | 188,932 | +0.04(+3.60%) |
Dec 18, 2023 | 1.120 | 1.160 | 1.110 | 1.110 | 48,523 | -0.03(-2.63%) |
Dec 15, 2023 | 1.130 | 1.200 | 1.101 | 1.140 | 46,262 | -0.02(-1.72%) |
Dec 14, 2023 | 1.150 | 1.238 | 1.110 | 1.160 | 85,051 | +0.01(+0.87%) |
Dec 13, 2023 | 1.120 | 1.180 | 1.090 | 1.150 | 96,785 | +0.01(+0.88%) |
Dec 12, 2023 | 1.185 | 1.185 | 1.120 | 1.140 | 84,936 | -0.02(-1.72%) |
Dec 11, 2023 | 1.190 | 1.240 | 1.150 | 1.160 | 50,984 | -0.06(-4.92%) |
Dec 08, 2023 | 1.200 | 1.250 | 1.160 | 1.220 | 58,808 | +0.00(+0.00%) |
Dec 07, 2023 | 1.320 | 1.349 | 1.200 | 1.220 | 89,872 | -0.05(-3.94%) |
Dec 06, 2023 | 1.320 | 1.320 | 1.230 | 1.270 | 60,237 | -0.05(-3.79%) |
Dec 05, 2023 | 1.269 | 1.350 | 1.256 | 1.320 | 44,937 | +0.02(+1.54%) |
Dec 04, 2023 | 1.290 | 1.320 | 1.270 | 1.300 | 54,665 | +0.01(+0.78%) |
Dec 01, 2023 | 1.160 | 1.339 | 1.150 | 1.290 | 81,273 | +0.11(+9.32%) |
Nov 30, 2023 | 1.140 | 1.220 | 1.140 | 1.180 | 50,686 | +0.00(+0.00%) |
Nov 29, 2023 | 1.070 | 1.230 | 1.070 | 1.180 | 88,906 | +0.08(+7.27%) |
Nov 28, 2023 | 1.060 | 1.120 | 1.050 | 1.100 | 66,137 | +0.02(+1.85%) |
Nov 27, 2023 | 1.190 | 1.190 | 1.080 | 1.080 | 229,310 | -0.05(-4.42%) |
Nov 24, 2023 | 1.310 | 1.310 | 1.110 | 1.130 | 120,532 | -0.13(-10.32%) |
Nov 22, 2023 | 1.400 | 1.480 | 1.110 | 1.260 | 332,778 | -0.17(-11.89%) |
Nov 21, 2023 | 1.430 | 1.550 | 1.400 | 1.430 | 96,676 | -0.01(-0.69%) |
Nov 20, 2023 | 1.350 | 1.540 | 1.350 | 1.440 | 122,558 | +0.06(+4.35%) |
Nov 17, 2023 | 1.450 | 1.480 | 1.380 | 1.380 | 54,556 | -0.02(-1.08%) |
Nov 16, 2023 | 1.350 | 1.580 | 1.320 | 1.395 | 279,269 | +0.01(+0.36%) |
Nov 15, 2023 | 1.370 | 1.460 | 1.325 | 1.390 | 131,237 | +0.04(+2.96%) |
Nov 14, 2023 | 1.150 | 1.370 | 1.140 | 1.350 | 174,254 | +0.20(+17.39%) |
Nov 13, 2023 | 1.130 | 1.177 | 1.130 | 1.150 | 16,387 | +0.01(+0.88%) |
Nov 10, 2023 | 1.250 | 1.270 | 1.120 | 1.140 | 139,707 | -0.13(-10.24%) |
Nov 09, 2023 | 1.220 | 1.370 | 1.220 | 1.270 | 91,613 | +0.04(+3.25%) |
Nov 08, 2023 | 1.220 | 1.270 | 1.200 | 1.230 | 28,673 | +0.01(+0.82%) |
Nov 07, 2023 | 1.210 | 1.270 | 1.200 | 1.220 | 17,245 | +0.00(+0.00%) |
Nov 06, 2023 | 1.300 | 1.380 | 1.220 | 1.220 | 49,004 | -0.11(-8.27%) |
Nov 03, 2023 | 1.100 | 1.360 | 1.100 | 1.330 | 228,463 | +0.23(+20.91%) |
Nov 02, 2023 | 1.060 | 1.150 | 1.060 | 1.100 | 46,648 | +0.03(+2.74%) |