Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1.600 | 1.651 | 1.580 | 1.600 | 94,429 | -0.06(-3.61%) |
Jan 30, 2024 | 1.730 | 1.740 | 1.561 | 1.660 | 247,024 | -0.08(-4.60%) |
Jan 29, 2024 | 1.550 | 1.740 | 1.440 | 1.740 | 380,171 | +0.20(+12.99%) |
Jan 26, 2024 | 1.600 | 1.601 | 1.500 | 1.540 | 122,418 | -0.03(-1.91%) |
Jan 25, 2024 | 1.590 | 1.590 | 1.500 | 1.570 | 50,590 | +0.02(+1.29%) |
Jan 24, 2024 | 1.570 | 1.580 | 1.510 | 1.550 | 91,901 | +0.01(+0.65%) |
Jan 23, 2024 | 1.560 | 1.590 | 1.480 | 1.540 | 114,163 | +0.01(+0.65%) |
Jan 22, 2024 | 1.360 | 1.560 | 1.330 | 1.530 | 293,763 | +0.13(+9.29%) |
Jan 19, 2024 | 1.500 | 1.500 | 1.380 | 1.400 | 487,243 | -0.09(-6.04%) |
Jan 18, 2024 | 1.540 | 1.560 | 1.460 | 1.490 | 162,123 | -0.01(-0.67%) |
Jan 17, 2024 | 1.470 | 1.544 | 1.465 | 1.500 | 296,756 | +0.00(+0.33%) |
Jan 16, 2024 | 1.580 | 1.600 | 1.450 | 1.495 | 331,670 | -0.05(-3.55%) |
Jan 12, 2024 | 1.690 | 1.720 | 1.530 | 1.550 | 430,188 | -0.14(-8.28%) |
Jan 11, 2024 | 1.650 | 1.760 | 1.610 | 1.690 | 208,619 | +0.04(+2.42%) |
Jan 10, 2024 | 1.750 | 1.770 | 1.620 | 1.650 | 149,909 | -0.08(-4.62%) |
Jan 09, 2024 | 1.740 | 1.780 | 1.690 | 1.730 | 183,701 | -0.05(-2.81%) |
Jan 08, 2024 | 1.710 | 1.810 | 1.660 | 1.780 | 280,111 | +0.06(+3.49%) |
Jan 05, 2024 | 1.750 | 1.810 | 1.650 | 1.720 | 310,589 | -0.03(-1.71%) |
Jan 04, 2024 | 1.770 | 1.810 | 1.690 | 1.750 | 227,921 | -0.01(-0.57%) |
Jan 03, 2024 | 1.780 | 1.790 | 1.730 | 1.760 | 254,354 | -0.04(-2.22%) |
Jan 02, 2024 | 1.640 | 1.800 | 1.589 | 1.800 | 433,132 | +0.13(+7.78%) |
Dec 29, 2023 | 1.750 | 1.800 | 1.620 | 1.670 | 789,542 | -0.10(-5.65%) |
Dec 28, 2023 | 1.890 | 1.900 | 1.720 | 1.770 | 1,225,053 | -0.11(-5.85%) |
Dec 27, 2023 | 2.000 | 2.000 | 1.840 | 1.880 | 748,597 | -0.11(-5.53%) |
Dec 26, 2023 | 2.000 | 2.060 | 1.860 | 1.990 | 3,020,295 | -0.89(-30.90%) |
Dec 22, 2023 | 2.880 | 2.930 | 2.800 | 2.880 | 92,702 | +0.07(+2.49%) |
Dec 21, 2023 | 2.805 | 2.900 | 2.730 | 2.810 | 54,754 | +0.05(+1.81%) |
Dec 20, 2023 | 2.840 | 2.900 | 2.760 | 2.760 | 26,384 | -0.10(-3.33%) |
Dec 19, 2023 | 2.820 | 2.900 | 2.766 | 2.855 | 48,853 | +0.10(+3.82%) |
Dec 18, 2023 | 2.590 | 2.860 | 2.560 | 2.750 | 101,357 | +0.14(+5.36%) |
Dec 15, 2023 | 2.450 | 2.750 | 2.380 | 2.610 | 381,051 | +0.11(+4.40%) |
Dec 14, 2023 | 2.590 | 2.600 | 2.380 | 2.500 | 312,522 | -0.01(-0.40%) |
Dec 13, 2023 | 2.530 | 2.565 | 2.410 | 2.510 | 293,389 | -0.08(-3.09%) |
Dec 12, 2023 | 2.820 | 2.952 | 2.550 | 2.590 | 254,573 | -0.16(-5.82%) |
Dec 11, 2023 | 2.800 | 2.975 | 2.660 | 2.750 | 212,217 | -0.20(-6.78%) |
Dec 08, 2023 | 2.940 | 3.170 | 2.820 | 2.950 | 201,655 | -0.01(-0.34%) |
Dec 07, 2023 | 3.160 | 3.265 | 2.950 | 2.960 | 294,714 | -0.24(-7.50%) |
Dec 06, 2023 | 3.180 | 3.400 | 3.150 | 3.200 | 1,173,831 | -0.03(-0.93%) |
Dec 05, 2023 | 3.320 | 3.520 | 3.210 | 3.230 | 186,611 | -0.16(-4.72%) |
Dec 04, 2023 | 3.150 | 3.470 | 3.150 | 3.390 | 142,823 | +0.22(+6.94%) |
Dec 01, 2023 | 3.310 | 3.450 | 3.170 | 3.170 | 181,491 | -0.17(-5.09%) |
Nov 30, 2023 | 3.040 | 3.460 | 3.040 | 3.340 | 187,719 | +0.25(+8.09%) |
Nov 29, 2023 | 2.780 | 3.150 | 2.780 | 3.090 | 181,865 | +0.26(+9.19%) |
Nov 28, 2023 | 2.750 | 2.890 | 2.710 | 2.830 | 168,978 | +0.02(+0.71%) |
Nov 27, 2023 | 2.800 | 2.900 | 2.715 | 2.810 | 122,074 | +0.05(+1.81%) |
Nov 24, 2023 | 2.590 | 2.830 | 2.570 | 2.760 | 45,115 | +0.11(+4.15%) |
Nov 22, 2023 | 2.560 | 3.020 | 2.550 | 2.650 | 244,923 | +0.07(+2.71%) |
Nov 21, 2023 | 2.340 | 2.630 | 2.280 | 2.580 | 220,347 | +0.30(+13.16%) |
Nov 20, 2023 | 2.220 | 2.400 | 2.120 | 2.280 | 159,408 | +0.08(+3.64%) |
Nov 17, 2023 | 2.290 | 2.290 | 2.150 | 2.200 | 189,522 | -0.03(-1.35%) |
Nov 16, 2023 | 2.220 | 2.290 | 2.180 | 2.230 | 96,076 | -0.04(-1.76%) |
Nov 15, 2023 | 2.250 | 2.380 | 2.190 | 2.270 | 295,967 | +0.03(+1.34%) |
Nov 14, 2023 | 2.380 | 2.475 | 2.200 | 2.240 | 179,228 | -0.10(-4.27%) |
Nov 13, 2023 | 2.890 | 2.900 | 2.210 | 2.340 | 498,364 | -0.57(-19.59%) |
Nov 10, 2023 | 2.980 | 3.090 | 2.811 | 2.910 | 167,878 | -0.03(-1.02%) |
Nov 09, 2023 | 2.910 | 2.960 | 2.823 | 2.940 | 82,017 | -0.01(-0.34%) |
Nov 08, 2023 | 2.940 | 2.980 | 2.820 | 2.950 | 101,377 | -0.02(-0.84%) |
Nov 07, 2023 | 2.840 | 3.020 | 2.805 | 2.975 | 129,402 | +0.12(+4.39%) |
Nov 06, 2023 | 2.850 | 2.850 | 2.630 | 2.850 | 103,431 | +0.04(+1.42%) |
Nov 03, 2023 | 2.830 | 2.860 | 2.680 | 2.810 | 48,543 | -0.05(-1.75%) |
Nov 02, 2023 | 2.870 | 2.900 | 2.800 | 2.860 | 56,354 | +0.06(+2.14%) |