Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1.523 | 1.524 | 1.522 | 1.523 | 4,925 | +0.01(+0.50%) |
Jan 30, 2024 | 1.515 | 1.516 | 1.514 | 1.515 | 4,623 | +0.00(+0.21%) |
Jan 29, 2024 | 1.513 | 1.512 | 1.512 | 1.512 | 4,395 | -0.01(-0.60%) |
Jan 28, 2024 | 1.520 | 1.522 | 1.521 | 1.521 | 2,635 | +0.00(+0.01%) |
Jan 26, 2024 | 1.519 | 1.522 | 1.513 | 1.521 | 231,834 | +0.00(+0.13%) |
Jan 25, 2024 | 1.519 | 1.519 | 1.518 | 1.519 | 2,955 | -0.00(-0.09%) |
Jan 24, 2024 | 1.521 | 1.521 | 1.520 | 1.520 | 5,168 | +0.00(+0.09%) |
Jan 23, 2024 | 1.520 | 1.520 | 1.519 | 1.519 | 4,539 | -0.00(-0.26%) |
Jan 22, 2024 | 1.522 | 1.523 | 1.522 | 1.523 | 4,493 | +0.01(+0.49%) |
Jan 21, 2024 | 1.517 | 1.516 | 1.515 | 1.516 | 3,225 | -0.00(-0.01%) |
Jan 19, 2024 | 1.522 | 1.523 | 1.515 | 1.516 | 241,857 | -0.00(-0.31%) |
Jan 18, 2024 | 1.522 | 1.521 | 1.520 | 1.520 | 5,072 | -0.01(-0.42%) |
Jan 17, 2024 | 1.526 | 1.528 | 1.526 | 1.527 | 5,234 | +0.01(+0.57%) |
Jan 16, 2024 | 1.519 | 1.518 | 1.518 | 1.518 | 4,463 | +0.02(+1.05%) |
Jan 15, 2024 | 1.502 | 1.503 | 1.502 | 1.502 | 3,695 | +0.01(+0.45%) |
Jan 14, 2024 | 1.495 | 1.497 | 1.495 | 1.496 | 3,260 | +0.00(+0.00%) |
Jan 12, 2024 | 1.496 | 1.498 | 1.486 | 1.496 | 274,488 | +0.00(+0.13%) |
Jan 11, 2024 | 1.496 | 1.495 | 1.493 | 1.494 | 6,375 | +0.00(+0.06%) |
Jan 10, 2024 | 1.493 | 1.493 | 1.492 | 1.493 | 5,009 | -0.00(-0.21%) |
Jan 09, 2024 | 1.495 | 1.497 | 1.495 | 1.496 | 5,792 | +0.01(+0.50%) |
Jan 08, 2024 | 1.488 | 1.489 | 1.488 | 1.488 | 4,466 | -0.00(-0.06%) |
Jan 07, 2024 | 1.487 | 1.490 | 1.489 | 1.489 | 2,409 | -0.00(-0.30%) |
Jan 05, 2024 | 1.491 | 1.506 | 1.482 | 1.494 | 324,653 | +0.00(+0.16%) |
Jan 04, 2024 | 1.491 | 1.492 | 1.491 | 1.491 | 6,474 | +0.01(+0.37%) |
Jan 03, 2024 | 1.486 | 1.486 | 1.485 | 1.486 | 7,074 | +0.01(+0.52%) |
Jan 02, 2024 | 1.479 | 1.478 | 1.478 | 1.478 | 8,263 | +0.01(+0.67%) |
Jan 01, 2024 | 1.468 | 1.469 | 1.468 | 1.468 | 2,056 | +0.00(+0.03%) |
Dec 31, 2023 | 1.468 | 1.468 | 1 | -0.00(-0.03%) | ||
Dec 29, 2023 | 1.464 | 1.475 | 1.461 | 1.468 | 245,877 | +0.00(+0.23%) |
Dec 28, 2023 | 1.464 | 1.466 | 1.465 | 1.465 | 6,843 | +0.01(+0.36%) |
Dec 27, 2023 | 1.461 | 1.461 | 1.460 | 1.460 | 4,666 | -0.00(-0.31%) |
Dec 26, 2023 | 1.466 | 1.465 | 1.464 | 1.464 | 4,618 | -0.00(-0.30%) |
Dec 25, 2023 | 1.470 | 1.471 | 1.468 | 1.469 | 1,420 | -0.00(-0.11%) |
Dec 24, 2023 | 1.470 | 1.470 | 4 | +0.00(+0.05%) | ||
Dec 22, 2023 | 1.470 | 1.476 | 1.465 | 1.470 | 283,046 | -0.00(-0.07%) |
Dec 21, 2023 | 1.470 | 1.471 | 1.471 | 1.471 | 6,916 | -0.01(-0.97%) |
Dec 20, 2023 | 1.486 | 1.485 | 1.484 | 1.485 | 7,095 | +0.01(+0.41%) |
Dec 19, 2023 | 1.479 | 1.480 | 1.479 | 1.479 | 5,184 | -0.01(-0.88%) |
Dec 18, 2023 | 1.491 | 1.492 | 1.491 | 1.492 | 6,023 | -0.00(-0.05%) |
Dec 17, 2023 | 1.492 | 1.493 | 1.492 | 1.493 | 2,956 | -0.00(-0.03%) |
Dec 15, 2023 | 1.493 | 1.501 | 1.486 | 1.493 | 322,334 | -0.00(-0.01%) |
Dec 14, 2023 | 1.493 | 1.494 | 1.493 | 1.493 | 6,780 | -0.01(-0.44%) |
Dec 13, 2023 | 1.501 | 1.502 | 1.500 | 1.500 | 7,925 | -0.02(-1.57%) |
Dec 12, 2023 | 1.525 | 1.524 | 1.524 | 2,196 | +0.00(+0.06%) | |
Dec 11, 2023 | 1.523 | 1.524 | 1.523 | 1.523 | 4,965 | +0.00(+0.23%) |
Dec 10, 2023 | 1.522 | 1.521 | 1.519 | 1.520 | 2,852 | +0.00(+0.03%) |
Dec 08, 2023 | 1.515 | 1.525 | 1.511 | 1.519 | 331,124 | +0.00(+0.18%) |
Dec 07, 2023 | 1.515 | 1.516 | 1.515 | 1.516 | 5,400 | -0.01(-0.67%) |
Dec 06, 2023 | 1.527 | 1.527 | 1.526 | 1.526 | 5,865 | +0.00(+0.01%) |
Dec 05, 2023 | 1.526 | 1.527 | 1.526 | 1.526 | 5,255 | +0.02(+1.02%) |
Dec 04, 2023 | 1.511 | 1.511 | 1.510 | 1.511 | 5,524 | +0.01(+0.98%) |
Dec 03, 2023 | 1.500 | 1.499 | 1.496 | 1.496 | 3,930 | -0.00(-0.13%) |
Dec 01, 2023 | 1.514 | 1.515 | 1.498 | 1.498 | 292,967 | -0.02(-1.02%) |
Nov 30, 2023 | 1.514 | 1.514 | 1.513 | 1.514 | 4,749 | +0.00(+0.21%) |
Nov 29, 2023 | 1.511 | 1.511 | 1.510 | 1.511 | 5,154 | +0.01(+0.54%) |
Nov 28, 2023 | 1.504 | 1.504 | 1.502 | 1.502 | 5,651 | -0.01(-0.73%) |
Nov 27, 2023 | 1.514 | 1.514 | 1.514 | 1,547 | -0.01(-0.36%) | |
Nov 26, 2023 | 1.520 | 1.519 | 1.518 | 1.519 | 2,734 | +0.00(+0.02%) |
Nov 24, 2023 | 1.525 | 1.527 | 1.517 | 1.519 | 191,945 | -0.01(-0.36%) |
Nov 23, 2023 | 1.525 | 1.524 | 1.524 | 1,118 | -0.00(-0.29%) | |
Nov 22, 2023 | 1.529 | 1.528 | 1.529 | 1,745 | +0.00(+0.27%) | |
Nov 21, 2023 | 1.525 | 1.526 | 1.524 | 1.525 | 6,821 | +0.00(+0.05%) |
Nov 20, 2023 | 1.525 | 1.525 | 1.523 | 1.524 | 5,374 | -0.01(-0.70%) |
Nov 19, 2023 | 1.536 | 1.536 | 1.534 | 1.535 | 3,125 | -0.00(-0.01%) |
Nov 17, 2023 | 1.546 | 1.550 | 1.535 | 1.535 | 238,887 | -0.01(-0.71%) |
Nov 16, 2023 | 1.546 | 1.546 | 1.545 | 1.546 | 5,450 | +0.01(+0.66%) |
Nov 15, 2023 | 1.537 | 1.535 | 1.536 | 1,386 | -0.00(-0.10%) | |
Nov 14, 2023 | 1.537 | 1.538 | 1.537 | 1.537 | 6,716 | -0.03(-1.97%) |
Nov 13, 2023 | 1.568 | 1.569 | 1.567 | 1.568 | 4,218 | -0.00(-0.19%) |
Nov 12, 2023 | 1.571 | 1.572 | 1.570 | 1.571 | 3,098 | -0.00(-0.07%) |
Nov 10, 2023 | 1.571 | 1.578 | 1.571 | 1.572 | 220,179 | -0.00(-0.02%) |
Nov 09, 2023 | 1.571 | 1.573 | 1.571 | 1.573 | 6,697 | +0.01(+0.70%) |
Nov 08, 2023 | 1.562 | 1.562 | 1.561 | 1.562 | 5,312 | +0.01(+0.45%) |
Nov 07, 2023 | 1.554 | 1.555 | 1.554 | 1.555 | 4,868 | +0.01(+0.91%) |
Nov 06, 2023 | 1.541 | 1.541 | 1.540 | 1.541 | 4,528 | +0.00(+0.33%) |
Nov 05, 2023 | 1.537 | 1.537 | 1.535 | 1.536 | 3,234 | +0.00(+0.01%) |
Nov 03, 2023 | 1.554 | 1.558 | 1.534 | 1.535 | 268,643 | -0.02(-1.28%) |
Nov 02, 2023 | 1.554 | 1.556 | 1.555 | 1.555 | 8,189 | -0.00(-0.21%) |