Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1.250 | 1.250 | 1.170 | 1.180 | 1,791,426 | -0.07(-5.60%) |
Jan 30, 2024 | 1.270 | 1.310 | 1.220 | 1.250 | 1,812,134 | -0.01(-0.79%) |
Jan 29, 2024 | 1.240 | 1.280 | 1.200 | 1.260 | 1,507,685 | +0.04(+3.28%) |
Jan 26, 2024 | 1.210 | 1.320 | 1.210 | 1.220 | 1,079,234 | -0.02(-1.61%) |
Jan 25, 2024 | 1.260 | 1.260 | 1.200 | 1.240 | 978,246 | +0.00(+0.00%) |
Jan 24, 2024 | 1.360 | 1.360 | 1.220 | 1.240 | 1,513,590 | -0.08(-6.06%) |
Jan 23, 2024 | 1.380 | 1.400 | 1.270 | 1.320 | 1,797,830 | +0.00(+0.00%) |
Jan 22, 2024 | 1.270 | 1.400 | 1.250 | 1.320 | 2,255,653 | +0.07(+5.60%) |
Jan 19, 2024 | 1.210 | 1.250 | 1.145 | 1.250 | 2,342,861 | +0.03(+2.46%) |
Jan 18, 2024 | 1.260 | 1.280 | 1.181 | 1.220 | 1,412,081 | -0.01(-0.81%) |
Jan 17, 2024 | 1.260 | 1.290 | 1.200 | 1.230 | 2,635,793 | -0.06(-4.65%) |
Jan 16, 2024 | 1.350 | 1.350 | 1.280 | 1.290 | 1,868,488 | -0.07(-5.15%) |
Jan 12, 2024 | 1.430 | 1.500 | 1.350 | 1.360 | 1,961,396 | -0.06(-4.23%) |
Jan 11, 2024 | 1.550 | 1.550 | 1.390 | 1.420 | 2,989,118 | -0.12(-7.79%) |
Jan 10, 2024 | 1.640 | 1.650 | 1.530 | 1.540 | 2,024,739 | -0.09(-5.52%) |
Jan 09, 2024 | 1.780 | 1.788 | 1.620 | 1.630 | 1,459,587 | -0.15(-8.43%) |
Jan 08, 2024 | 1.700 | 1.790 | 1.580 | 1.780 | 1,465,142 | +0.12(+7.23%) |
Jan 05, 2024 | 1.760 | 1.760 | 1.630 | 1.660 | 1,753,985 | -0.10(-5.68%) |
Jan 04, 2024 | 1.900 | 1.900 | 1.750 | 1.760 | 1,525,893 | -0.09(-4.86%) |
Jan 03, 2024 | 1.970 | 1.975 | 1.800 | 1.850 | 2,055,733 | -0.15(-7.50%) |
Jan 02, 2024 | 1.870 | 2.160 | 1.830 | 2.000 | 3,661,840 | +0.11(+5.82%) |
Dec 29, 2023 | 2.060 | 2.110 | 1.880 | 1.890 | 2,496,584 | -0.17(-8.25%) |
Dec 28, 2023 | 2.110 | 2.270 | 1.961 | 2.060 | 5,297,171 | -0.04(-1.90%) |
Dec 27, 2023 | 2.100 | 2.140 | 1.960 | 2.100 | 4,363,738 | +0.13(+6.60%) |
Dec 26, 2023 | 1.710 | 1.990 | 1.700 | 1.970 | 3,368,424 | +0.28(+16.57%) |
Dec 22, 2023 | 1.660 | 1.720 | 1.630 | 1.690 | 1,874,426 | +0.07(+4.32%) |
Dec 21, 2023 | 1.660 | 1.705 | 1.580 | 1.620 | 1,451,852 | +0.00(+0.00%) |
Dec 20, 2023 | 1.620 | 1.770 | 1.590 | 1.620 | 2,936,421 | +0.00(+0.00%) |
Dec 19, 2023 | 1.560 | 1.670 | 1.560 | 1.620 | 1,651,837 | +0.10(+6.58%) |
Dec 18, 2023 | 1.510 | 1.610 | 1.500 | 1.520 | 1,002,613 | +0.02(+1.33%) |
Dec 15, 2023 | 1.690 | 1.710 | 1.500 | 1.500 | 2,353,538 | -0.13(-7.98%) |
Dec 14, 2023 | 1.570 | 1.745 | 1.570 | 1.630 | 2,992,782 | +0.13(+8.67%) |
Dec 13, 2023 | 1.440 | 1.520 | 1.380 | 1.500 | 1,262,405 | +0.06(+4.17%) |
Dec 12, 2023 | 1.410 | 1.468 | 1.360 | 1.440 | 937,234 | +0.03(+2.13%) |
Dec 11, 2023 | 1.500 | 1.500 | 1.360 | 1.410 | 1,090,030 | -0.06(-4.08%) |
Dec 08, 2023 | 1.520 | 1.570 | 1.450 | 1.470 | 1,049,007 | -0.05(-3.29%) |
Dec 07, 2023 | 1.690 | 1.699 | 1.500 | 1.520 | 1,739,189 | -0.15(-8.98%) |
Dec 06, 2023 | 1.700 | 1.790 | 1.660 | 1.670 | 1,273,061 | +0.02(+1.21%) |
Dec 05, 2023 | 1.820 | 1.821 | 1.620 | 1.650 | 1,557,791 | -0.15(-8.33%) |
Dec 04, 2023 | 1.670 | 1.860 | 1.660 | 1.800 | 1,959,143 | +0.14(+8.43%) |
Dec 01, 2023 | 1.630 | 1.665 | 1.510 | 1.660 | 1,274,353 | +0.07(+4.40%) |
Nov 30, 2023 | 1.620 | 1.780 | 1.580 | 1.590 | 2,469,448 | +0.01(+0.63%) |
Nov 29, 2023 | 1.510 | 1.700 | 1.510 | 1.580 | 1,396,425 | +0.07(+4.64%) |
Nov 28, 2023 | 1.520 | 1.530 | 1.462 | 1.510 | 814,023 | -0.02(-1.31%) |
Nov 27, 2023 | 1.630 | 1.640 | 1.490 | 1.530 | 1,508,292 | -0.12(-7.27%) |
Nov 24, 2023 | 1.430 | 1.660 | 1.430 | 1.650 | 1,343,798 | +0.20(+13.79%) |
Nov 22, 2023 | 1.450 | 1.470 | 1.390 | 1.450 | 634,355 | +0.00(+0.00%) |
Nov 21, 2023 | 1.460 | 1.560 | 1.410 | 1.450 | 1,166,592 | -0.01(-0.68%) |
Nov 20, 2023 | 1.380 | 1.510 | 1.370 | 1.460 | 1,908,991 | +0.11(+8.15%) |
Nov 17, 2023 | 1.310 | 1.360 | 1.280 | 1.350 | 815,880 | +0.04(+3.05%) |
Nov 16, 2023 | 1.330 | 1.343 | 1.285 | 1.310 | 764,276 | -0.06(-4.38%) |
Nov 15, 2023 | 1.420 | 1.510 | 1.355 | 1.370 | 1,671,461 | -0.03(-2.14%) |
Nov 14, 2023 | 1.350 | 1.480 | 1.350 | 1.400 | 1,715,101 | +0.12(+9.37%) |
Nov 13, 2023 | 1.260 | 1.310 | 1.190 | 1.280 | 1,280,524 | -0.02(-1.54%) |
Nov 10, 2023 | 1.330 | 1.340 | 1.260 | 1.300 | 1,033,823 | -0.03(-2.26%) |
Nov 09, 2023 | 1.360 | 1.470 | 1.310 | 1.330 | 1,331,271 | -0.03(-2.21%) |
Nov 08, 2023 | 1.500 | 1.500 | 1.310 | 1.360 | 1,168,458 | -0.07(-4.90%) |
Nov 07, 2023 | 1.630 | 1.630 | 1.420 | 1.430 | 1,273,848 | -0.20(-12.27%) |
Nov 06, 2023 | 1.640 | 1.750 | 1.580 | 1.630 | 1,212,669 | +0.06(+3.82%) |
Nov 03, 2023 | 1.520 | 1.640 | 1.510 | 1.570 | 1,200,527 | +0.08(+5.37%) |
Nov 02, 2023 | 1.340 | 1.530 | 1.340 | 1.490 | 1,312,569 | +0.16(+12.03%) |