Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1.520 | 1.540 | 1.470 | 1.480 | 22,197 | -0.04(-2.67%) |
Jan 30, 2024 | 1.490 | 1.530 | 1.480 | 1.521 | 6,414 | +0.03(+2.05%) |
Jan 29, 2024 | 1.520 | 1.520 | 1.480 | 1.490 | 13,758 | -0.04(-2.61%) |
Jan 26, 2024 | 1.560 | 1.580 | 1.510 | 1.530 | 3,844 | -0.02(-1.28%) |
Jan 25, 2024 | 1.600 | 1.600 | 1.510 | 1.550 | 21,552 | -0.01(-0.65%) |
Jan 24, 2024 | 1.600 | 1.628 | 1.525 | 1.560 | 18,360 | +0.01(+0.65%) |
Jan 23, 2024 | 1.610 | 1.610 | 1.540 | 1.550 | 40,626 | -0.05(-3.13%) |
Jan 22, 2024 | 1.565 | 1.610 | 1.565 | 1.600 | 21,838 | +0.02(+1.27%) |
Jan 19, 2024 | 1.580 | 1.580 | 1.541 | 1.580 | 12,741 | +0.00(+0.00%) |
Jan 18, 2024 | 1.540 | 1.606 | 1.540 | 1.580 | 18,514 | +0.01(+0.64%) |
Jan 17, 2024 | 1.660 | 1.660 | 1.570 | 1.570 | 32,896 | -0.05(-3.09%) |
Jan 16, 2024 | 1.620 | 1.650 | 1.620 | 1.620 | 10,346 | +0.01(+0.62%) |
Jan 12, 2024 | 1.660 | 1.682 | 1.610 | 1.610 | 25,622 | -0.07(-4.17%) |
Jan 11, 2024 | 1.640 | 1.705 | 1.637 | 1.680 | 83,793 | +0.05(+3.07%) |
Jan 10, 2024 | 1.670 | 1.750 | 1.620 | 1.630 | 30,726 | -0.07(-4.12%) |
Jan 09, 2024 | 1.750 | 1.800 | 1.700 | 1.700 | 43,179 | -0.09(-5.03%) |
Jan 08, 2024 | 1.820 | 1.930 | 1.770 | 1.790 | 41,103 | +0.03(+1.70%) |
Jan 05, 2024 | 1.680 | 1.770 | 1.670 | 1.760 | 32,870 | +0.08(+4.76%) |
Jan 04, 2024 | 1.680 | 1.730 | 1.645 | 1.680 | 26,713 | +0.00(+0.00%) |
Jan 03, 2024 | 1.740 | 1.740 | 1.670 | 1.680 | 19,888 | -0.01(-0.59%) |
Jan 02, 2024 | 1.650 | 1.740 | 1.620 | 1.690 | 48,406 | +0.03(+1.81%) |
Dec 29, 2023 | 1.610 | 1.710 | 1.582 | 1.660 | 93,233 | +0.06(+3.75%) |
Dec 28, 2023 | 1.610 | 1.670 | 1.590 | 1.600 | 81,991 | -0.02(-1.23%) |
Dec 27, 2023 | 1.900 | 1.900 | 1.470 | 1.620 | 312,118 | -0.25(-13.37%) |
Dec 26, 2023 | 1.540 | 2.061 | 1.540 | 1.870 | 698,457 | +0.33(+21.43%) |
Dec 22, 2023 | 1.540 | 1.650 | 1.510 | 1.540 | 109,187 | -0.04(-2.53%) |
Dec 21, 2023 | 1.790 | 1.790 | 1.510 | 1.580 | 70,353 | +0.04(+2.60%) |
Dec 20, 2023 | 1.460 | 1.740 | 1.460 | 1.540 | 176,867 | +0.09(+6.21%) |
Dec 19, 2023 | 1.390 | 1.500 | 1.330 | 1.450 | 79,876 | +0.01(+0.69%) |
Dec 18, 2023 | 1.350 | 1.520 | 1.310 | 1.440 | 241,226 | -0.06(-3.99%) |
Dec 15, 2023 | 1.450 | 1.700 | 1.270 | 1.500 | 717,266 | -0.41(-21.47%) |
Dec 14, 2023 | 1.900 | 1.990 | 1.760 | 1.910 | 58,691 | +0.00(+0.00%) |
Dec 13, 2023 | 1.890 | 1.955 | 1.850 | 1.910 | 23,739 | -0.01(-0.52%) |
Dec 12, 2023 | 1.920 | 1.970 | 1.910 | 1.920 | 14,992 | -0.04(-2.04%) |
Dec 11, 2023 | 2.000 | 2.178 | 1.905 | 1.960 | 41,891 | -0.04(-2.00%) |
Dec 08, 2023 | 2.050 | 2.090 | 2.000 | 2.000 | 19,848 | -0.05(-2.44%) |
Dec 07, 2023 | 2.130 | 2.155 | 2.020 | 2.050 | 62,499 | -0.11(-5.09%) |
Dec 06, 2023 | 2.120 | 2.220 | 2.100 | 2.160 | 25,244 | +0.05(+2.27%) |
Dec 05, 2023 | 2.140 | 2.205 | 2.070 | 2.112 | 42,738 | -0.07(-3.12%) |
Dec 04, 2023 | 2.240 | 2.390 | 2.130 | 2.180 | 33,624 | -0.04(-1.80%) |
Dec 01, 2023 | 2.230 | 2.262 | 2.180 | 2.220 | 21,667 | +0.02(+0.91%) |
Nov 30, 2023 | 2.280 | 2.409 | 2.195 | 2.200 | 23,959 | -0.06(-2.65%) |
Nov 29, 2023 | 2.300 | 2.320 | 2.210 | 2.260 | 62,607 | -0.05(-2.16%) |
Nov 28, 2023 | 2.330 | 2.410 | 2.280 | 2.310 | 34,066 | -0.02(-0.86%) |
Nov 27, 2023 | 2.470 | 2.500 | 2.300 | 2.330 | 124,353 | -0.15(-6.05%) |
Nov 24, 2023 | 2.580 | 2.790 | 2.400 | 2.480 | 47,585 | -0.16(-6.06%) |
Nov 22, 2023 | 3.740 | 3.850 | 2.520 | 2.640 | 263,159 | -1.06(-28.65%) |
Nov 21, 2023 | 3.840 | 3.930 | 3.700 | 3.700 | 68,782 | -0.14(-3.65%) |
Nov 20, 2023 | 3.680 | 4.050 | 3.620 | 3.840 | 115,345 | +0.20(+5.49%) |
Nov 17, 2023 | 3.610 | 3.980 | 3.610 | 3.640 | 118,840 | +0.05(+1.39%) |
Nov 16, 2023 | 3.650 | 3.916 | 3.570 | 3.590 | 44,739 | -0.09(-2.45%) |
Nov 15, 2023 | 4.010 | 4.102 | 3.670 | 3.680 | 72,470 | -0.46(-11.11%) |
Nov 14, 2023 | 4.020 | 4.300 | 4.010 | 4.140 | 62,051 | +0.18(+4.55%) |
Nov 13, 2023 | 4.910 | 4.910 | 3.950 | 3.960 | 151,314 | -0.98(-19.84%) |
Nov 10, 2023 | 4.660 | 5.000 | 4.600 | 4.940 | 57,547 | +0.36(+7.86%) |
Nov 09, 2023 | 5.050 | 5.100 | 4.527 | 4.580 | 85,815 | -0.40(-8.03%) |
Nov 08, 2023 | 4.750 | 5.200 | 4.710 | 4.980 | 101,321 | +0.18(+3.75%) |
Nov 07, 2023 | 4.540 | 4.860 | 4.500 | 4.800 | 57,165 | +0.29(+6.43%) |
Nov 06, 2023 | 3.920 | 4.770 | 3.900 | 4.510 | 109,368 | +0.63(+16.24%) |
Nov 03, 2023 | 4.070 | 4.296 | 3.880 | 3.880 | 85,435 | -0.38(-8.92%) |
Nov 02, 2023 | 4.860 | 4.920 | 4.040 | 4.260 | 161,060 | -0.59(-12.16%) |