Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1.500 | 1.560 | 1.475 | 1.520 | 934,280 | +0.01(+0.66%) |
Jan 30, 2024 | 1.610 | 1.630 | 1.480 | 1.510 | 836,669 | -0.09(-5.63%) |
Jan 29, 2024 | 1.470 | 1.610 | 1.420 | 1.600 | 806,710 | +0.12(+8.11%) |
Jan 26, 2024 | 1.470 | 1.505 | 1.430 | 1.480 | 611,328 | +0.01(+0.68%) |
Jan 25, 2024 | 1.510 | 1.510 | 1.410 | 1.470 | 819,204 | +0.00(+0.00%) |
Jan 24, 2024 | 1.520 | 1.590 | 1.430 | 1.470 | 1,644,309 | -0.03(-2.00%) |
Jan 23, 2024 | 1.500 | 1.540 | 1.470 | 1.500 | 1,473,150 | +0.01(+0.67%) |
Jan 22, 2024 | 1.450 | 1.565 | 1.430 | 1.490 | 1,896,302 | +0.05(+3.47%) |
Jan 19, 2024 | 1.450 | 1.450 | 1.380 | 1.440 | 781,431 | +0.01(+0.70%) |
Jan 18, 2024 | 1.620 | 1.640 | 1.400 | 1.430 | 1,163,143 | -0.16(-9.78%) |
Jan 17, 2024 | 1.560 | 1.590 | 1.440 | 1.585 | 1,229,943 | +0.05(+3.59%) |
Jan 16, 2024 | 1.550 | 1.615 | 1.500 | 1.530 | 1,434,570 | -0.07(-4.38%) |
Jan 12, 2024 | 1.670 | 1.740 | 1.590 | 1.600 | 814,755 | -0.07(-4.19%) |
Jan 11, 2024 | 1.830 | 1.850 | 1.660 | 1.670 | 1,639,055 | -0.11(-6.18%) |
Jan 10, 2024 | 1.900 | 1.970 | 1.755 | 1.780 | 1,959,811 | -0.14(-7.29%) |
Jan 09, 2024 | 1.790 | 2.000 | 1.785 | 1.920 | 4,651,154 | +0.08(+4.35%) |
Jan 08, 2024 | 1.780 | 1.900 | 1.750 | 1.840 | 5,584,702 | +0.06(+3.37%) |
Jan 05, 2024 | 1.770 | 1.850 | 1.650 | 1.780 | 4,595,190 | +0.02(+1.14%) |
Jan 04, 2024 | 1.700 | 1.800 | 1.700 | 1.760 | 1,138,015 | +0.07(+4.14%) |
Jan 03, 2024 | 1.690 | 1.780 | 1.660 | 1.690 | 745,291 | -0.02(-1.17%) |
Jan 02, 2024 | 1.710 | 1.810 | 1.690 | 1.710 | 1,008,994 | -0.06(-3.39%) |
Dec 29, 2023 | 1.810 | 1.810 | 1.730 | 1.770 | 845,697 | -0.01(-0.56%) |
Dec 28, 2023 | 1.760 | 1.800 | 1.710 | 1.780 | 750,892 | +0.04(+2.59%) |
Dec 27, 2023 | 1.700 | 1.785 | 1.670 | 1.735 | 869,217 | +0.05(+2.66%) |
Dec 26, 2023 | 1.600 | 1.720 | 1.600 | 1.690 | 851,163 | +0.06(+3.68%) |
Dec 22, 2023 | 1.480 | 1.660 | 1.470 | 1.630 | 1,988,569 | +0.15(+10.14%) |
Dec 21, 2023 | 1.470 | 1.520 | 1.440 | 1.480 | 1,060,388 | +0.06(+4.23%) |
Dec 20, 2023 | 1.560 | 1.569 | 1.390 | 1.420 | 5,124,415 | -0.11(-7.19%) |
Dec 19, 2023 | 1.560 | 1.600 | 1.455 | 1.530 | 3,461,126 | -0.01(-0.65%) |
Dec 18, 2023 | 1.610 | 1.630 | 1.520 | 1.540 | 732,428 | -0.09(-5.52%) |
Dec 15, 2023 | 1.550 | 1.655 | 1.550 | 1.630 | 4,991,177 | +0.08(+5.16%) |
Dec 14, 2023 | 1.800 | 1.810 | 1.520 | 1.550 | 5,152,224 | -0.25(-13.89%) |
Dec 13, 2023 | 1.610 | 1.800 | 1.610 | 1.800 | 1,629,824 | +0.17(+10.43%) |
Dec 12, 2023 | 1.670 | 1.695 | 1.585 | 1.630 | 1,281,644 | -0.04(-2.40%) |
Dec 11, 2023 | 1.790 | 1.790 | 1.660 | 1.670 | 566,998 | -0.12(-6.70%) |
Dec 08, 2023 | 1.670 | 1.800 | 1.670 | 1.790 | 1,197,195 | +0.09(+5.29%) |
Dec 07, 2023 | 1.680 | 1.730 | 1.510 | 1.700 | 2,411,134 | +0.00(+0.00%) |
Dec 06, 2023 | 1.800 | 1.820 | 1.680 | 1.700 | 1,619,772 | -0.08(-4.49%) |
Dec 05, 2023 | 1.850 | 1.850 | 1.740 | 1.780 | 993,476 | -0.04(-2.20%) |
Dec 04, 2023 | 1.900 | 1.900 | 1.730 | 1.820 | 2,034,728 | -0.02(-1.09%) |
Dec 01, 2023 | 1.750 | 1.850 | 1.650 | 1.840 | 1,640,617 | +0.08(+4.55%) |
Nov 30, 2023 | 1.830 | 1.860 | 1.720 | 1.760 | 2,490,282 | -0.06(-3.30%) |
Nov 29, 2023 | 1.810 | 1.880 | 1.775 | 1.820 | 2,562,596 | +0.03(+1.68%) |
Nov 28, 2023 | 1.800 | 1.850 | 1.740 | 1.790 | 2,904,781 | -0.01(-0.56%) |
Nov 27, 2023 | 1.870 | 1.880 | 1.740 | 1.800 | 2,679,029 | -0.09(-4.76%) |
Nov 24, 2023 | 1.840 | 1.910 | 1.795 | 1.890 | 608,641 | +0.05(+2.72%) |
Nov 22, 2023 | 1.730 | 1.860 | 1.730 | 1.840 | 1,388,186 | +0.10(+5.75%) |
Nov 21, 2023 | 1.730 | 1.800 | 1.675 | 1.740 | 1,588,898 | -0.06(-3.33%) |
Nov 20, 2023 | 1.700 | 1.850 | 1.670 | 1.800 | 1,697,328 | +0.10(+5.88%) |
Nov 17, 2023 | 1.570 | 1.700 | 1.555 | 1.700 | 1,949,139 | +0.13(+8.28%) |
Nov 16, 2023 | 1.660 | 1.720 | 1.515 | 1.570 | 2,666,363 | -0.11(-6.55%) |
Nov 15, 2023 | 1.500 | 2.350 | 1.496 | 1.680 | 17,807,750 | +0.35(+26.32%) |
Nov 14, 2023 | 1.270 | 1.560 | 1.270 | 1.330 | 3,729,418 | +0.00(+0.00%) |
Nov 13, 2023 | 1.530 | 1.550 | 1.320 | 1.330 | 2,994,546 | -0.17(-11.63%) |
Nov 10, 2023 | 1.810 | 1.810 | 1.420 | 1.505 | 4,434,565 | -0.25(-14.00%) |
Nov 09, 2023 | 2.220 | 2.230 | 1.740 | 1.750 | 2,975,773 | -0.52(-22.91%) |
Nov 08, 2023 | 2.450 | 2.470 | 2.240 | 2.270 | 2,028,618 | -0.15(-6.20%) |
Nov 07, 2023 | 2.450 | 2.540 | 2.366 | 2.420 | 833,289 | -0.01(-0.41%) |
Nov 06, 2023 | 2.440 | 2.455 | 2.310 | 2.430 | 1,994,422 | -0.05(-2.02%) |
Nov 03, 2023 | 2.470 | 2.630 | 2.450 | 2.480 | 1,296,211 | +0.08(+3.33%) |
Nov 02, 2023 | 2.480 | 2.500 | 2.385 | 2.400 | 948,804 | +0.02(+0.63%) |