Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 2.070 | 2.110 | 2.020 | 2.020 | 116,066 | -0.06(-2.88%) |
Jan 30, 2024 | 2.120 | 2.120 | 2.025 | 2.080 | 74,002 | -0.04(-1.89%) |
Jan 29, 2024 | 2.040 | 2.165 | 2.000 | 2.120 | 115,276 | +0.09(+4.43%) |
Jan 26, 2024 | 2.090 | 2.120 | 1.990 | 2.030 | 122,651 | -0.05(-2.40%) |
Jan 25, 2024 | 2.100 | 2.165 | 2.060 | 2.080 | 139,959 | -0.02(-0.95%) |
Jan 24, 2024 | 2.190 | 2.250 | 2.070 | 2.100 | 215,601 | -0.04(-1.87%) |
Jan 23, 2024 | 2.010 | 2.170 | 1.985 | 2.140 | 362,246 | +0.16(+8.08%) |
Jan 22, 2024 | 1.840 | 2.010 | 1.840 | 1.980 | 233,117 | +0.13(+7.03%) |
Jan 19, 2024 | 1.820 | 1.880 | 1.800 | 1.850 | 85,914 | +0.01(+0.54%) |
Jan 18, 2024 | 1.840 | 1.929 | 1.810 | 1.840 | 170,294 | +0.00(+0.00%) |
Jan 17, 2024 | 1.820 | 1.885 | 1.740 | 1.840 | 355,603 | +0.02(+1.10%) |
Jan 16, 2024 | 1.870 | 1.890 | 1.785 | 1.820 | 268,633 | -0.04(-2.15%) |
Jan 12, 2024 | 2.010 | 2.040 | 1.860 | 1.860 | 329,887 | -0.19(-9.27%) |
Jan 11, 2024 | 1.970 | 2.050 | 1.880 | 2.050 | 285,037 | +0.11(+5.67%) |
Jan 10, 2024 | 1.870 | 2.170 | 1.820 | 1.940 | 1,185,488 | +0.20(+11.49%) |
Jan 09, 2024 | 1.750 | 1.770 | 1.720 | 1.740 | 126,993 | -0.04(-2.25%) |
Jan 08, 2024 | 1.840 | 1.850 | 1.720 | 1.780 | 130,802 | +0.04(+2.30%) |
Jan 05, 2024 | 1.860 | 1.860 | 1.720 | 1.740 | 161,436 | -0.11(-5.95%) |
Jan 04, 2024 | 1.850 | 1.870 | 1.800 | 1.850 | 150,744 | -0.02(-1.07%) |
Jan 03, 2024 | 1.870 | 1.875 | 1.800 | 1.870 | 226,150 | +0.00(+0.00%) |
Jan 02, 2024 | 1.730 | 1.930 | 1.730 | 1.870 | 409,425 | +0.12(+6.86%) |
Dec 29, 2023 | 1.740 | 1.760 | 1.671 | 1.750 | 131,730 | +0.00(+0.00%) |
Dec 28, 2023 | 1.690 | 1.770 | 1.690 | 1.750 | 130,131 | +0.03(+1.74%) |
Dec 27, 2023 | 1.770 | 1.850 | 1.660 | 1.720 | 350,494 | -0.02(-1.15%) |
Dec 26, 2023 | 1.820 | 1.910 | 1.740 | 1.740 | 392,305 | -0.10(-5.43%) |
Dec 22, 2023 | 1.750 | 1.870 | 1.747 | 1.840 | 214,215 | +0.08(+4.55%) |
Dec 21, 2023 | 1.760 | 1.780 | 1.740 | 1.760 | 112,637 | +0.00(+0.00%) |
Dec 20, 2023 | 1.690 | 1.760 | 1.670 | 1.760 | 206,481 | +0.08(+4.76%) |
Dec 19, 2023 | 1.650 | 1.740 | 1.650 | 1.680 | 162,793 | +0.05(+3.07%) |
Dec 18, 2023 | 1.710 | 1.720 | 1.630 | 1.630 | 202,079 | -0.08(-4.68%) |
Dec 15, 2023 | 1.770 | 1.780 | 1.660 | 1.710 | 287,851 | -0.05(-2.84%) |
Dec 14, 2023 | 1.730 | 1.790 | 1.730 | 1.760 | 135,743 | +0.02(+1.15%) |
Dec 13, 2023 | 1.830 | 1.880 | 1.720 | 1.740 | 234,297 | -0.09(-4.92%) |
Dec 12, 2023 | 1.830 | 1.930 | 1.770 | 1.830 | 183,297 | +0.01(+0.55%) |
Dec 11, 2023 | 1.940 | 1.940 | 1.790 | 1.820 | 197,120 | -0.14(-7.14%) |
Dec 08, 2023 | 1.880 | 2.000 | 1.880 | 1.960 | 330,564 | +0.08(+4.26%) |
Dec 07, 2023 | 1.840 | 1.890 | 1.830 | 1.880 | 106,748 | +0.03(+1.62%) |
Dec 06, 2023 | 1.860 | 1.860 | 1.791 | 1.850 | 145,381 | -0.01(-0.54%) |
Dec 05, 2023 | 1.760 | 1.865 | 1.730 | 1.860 | 292,390 | +0.11(+6.29%) |
Dec 04, 2023 | 1.740 | 1.780 | 1.580 | 1.750 | 330,178 | -0.02(-1.13%) |
Dec 01, 2023 | 1.650 | 1.780 | 1.650 | 1.770 | 218,486 | +0.12(+7.27%) |
Nov 30, 2023 | 1.620 | 1.650 | 1.560 | 1.650 | 128,455 | +0.06(+3.77%) |
Nov 29, 2023 | 1.700 | 1.700 | 1.580 | 1.590 | 187,717 | -0.09(-5.36%) |
Nov 28, 2023 | 1.680 | 1.740 | 1.670 | 1.680 | 121,471 | -0.01(-0.59%) |
Nov 27, 2023 | 1.680 | 1.730 | 1.650 | 1.690 | 218,884 | +0.00(+0.00%) |
Nov 24, 2023 | 1.540 | 1.710 | 1.510 | 1.690 | 235,113 | +0.16(+10.46%) |
Nov 22, 2023 | 1.540 | 1.541 | 1.505 | 1.530 | 86,298 | +0.02(+1.32%) |
Nov 21, 2023 | 1.530 | 1.550 | 1.510 | 1.510 | 74,794 | -0.02(-1.31%) |
Nov 20, 2023 | 1.550 | 1.570 | 1.500 | 1.530 | 214,786 | -0.03(-1.92%) |
Nov 17, 2023 | 1.550 | 1.580 | 1.520 | 1.560 | 213,298 | +0.04(+2.63%) |
Nov 16, 2023 | 1.500 | 1.540 | 1.470 | 1.520 | 112,809 | +0.09(+6.29%) |
Nov 15, 2023 | 1.420 | 1.460 | 1.410 | 1.430 | 104,458 | +0.01(+0.70%) |
Nov 14, 2023 | 1.470 | 1.500 | 1.400 | 1.420 | 209,609 | -0.02(-1.39%) |
Nov 13, 2023 | 1.450 | 1.500 | 1.430 | 1.440 | 183,676 | -0.03(-2.04%) |
Nov 10, 2023 | 1.510 | 1.510 | 1.445 | 1.470 | 264,386 | -0.04(-2.65%) |
Nov 09, 2023 | 1.630 | 1.680 | 1.460 | 1.510 | 357,979 | -0.18(-10.65%) |
Nov 08, 2023 | 1.740 | 1.765 | 1.660 | 1.690 | 121,521 | -0.05(-2.87%) |
Nov 07, 2023 | 1.750 | 1.800 | 1.720 | 1.740 | 159,199 | +0.01(+0.58%) |
Nov 06, 2023 | 1.690 | 1.770 | 1.660 | 1.730 | 281,609 | +0.06(+3.59%) |
Nov 03, 2023 | 1.490 | 1.700 | 1.490 | 1.670 | 1,457,067 | +0.17(+11.33%) |
Nov 02, 2023 | 1.520 | 1.560 | 1.480 | 1.500 | 156,762 | +0.00(+0.00%) |