Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1.210 | 1.340 | 1.190 | 1.280 | 37,619 | +0.03(+2.40%) |
Jan 30, 2024 | 1.480 | 1.820 | 1.180 | 1.250 | 392,442 | -0.12(-8.76%) |
Jan 29, 2024 | 1.380 | 1.380 | 1.270 | 1.370 | 15,200 | +0.03(+2.24%) |
Jan 26, 2024 | 1.300 | 1.350 | 1.250 | 1.340 | 36,097 | +0.06(+4.69%) |
Jan 25, 2024 | 1.290 | 1.330 | 1.228 | 1.280 | 11,672 | -0.03(-2.29%) |
Jan 24, 2024 | 1.350 | 1.391 | 1.301 | 1.310 | 13,059 | -0.07(-5.07%) |
Jan 23, 2024 | 1.270 | 1.390 | 1.270 | 1.380 | 9,167 | +0.08(+6.15%) |
Jan 22, 2024 | 1.280 | 1.380 | 1.200 | 1.300 | 50,310 | -0.04(-2.99%) |
Jan 19, 2024 | 1.310 | 1.370 | 1.300 | 1.340 | 25,793 | -0.02(-1.47%) |
Jan 18, 2024 | 1.350 | 1.430 | 1.300 | 1.360 | 47,928 | -0.03(-2.16%) |
Jan 17, 2024 | 1.450 | 1.544 | 1.375 | 1.390 | 50,802 | +0.00(+0.00%) |
Jan 16, 2024 | 1.580 | 1.590 | 1.330 | 1.390 | 81,172 | -0.22(-13.86%) |
Jan 12, 2024 | 1.630 | 1.641 | 1.581 | 1.614 | 10,733 | +0.03(+2.13%) |
Jan 11, 2024 | 1.710 | 1.740 | 1.580 | 1.580 | 57,977 | -0.13(-7.86%) |
Jan 10, 2024 | 1.730 | 1.800 | 1.700 | 1.715 | 48,628 | -0.06(-3.12%) |
Jan 09, 2024 | 1.840 | 1.840 | 1.741 | 1.770 | 28,936 | -0.07(-3.80%) |
Jan 08, 2024 | 1.800 | 1.944 | 1.730 | 1.840 | 196,102 | +0.07(+3.95%) |
Jan 05, 2024 | 1.760 | 1.842 | 1.740 | 1.770 | 8,338 | +0.01(+0.57%) |
Jan 04, 2024 | 1.770 | 1.850 | 1.750 | 1.760 | 34,201 | -0.05(-2.76%) |
Jan 03, 2024 | 1.810 | 1.830 | 1.740 | 1.810 | 20,835 | +0.00(+0.00%) |
Jan 02, 2024 | 1.770 | 1.853 | 1.720 | 1.810 | 20,664 | +0.01(+0.56%) |
Dec 29, 2023 | 1.890 | 1.890 | 1.770 | 1.800 | 20,532 | -0.07(-3.74%) |
Dec 28, 2023 | 1.820 | 1.880 | 1.790 | 1.870 | 37,732 | +0.02(+1.08%) |
Dec 27, 2023 | 1.800 | 1.890 | 1.770 | 1.850 | 90,016 | -0.01(-0.54%) |
Dec 26, 2023 | 1.850 | 2.050 | 1.800 | 1.860 | 370,083 | +0.00(+0.00%) |
Dec 22, 2023 | 1.850 | 1.940 | 1.790 | 1.860 | 98,889 | +0.01(+0.54%) |
Dec 21, 2023 | 1.730 | 1.970 | 1.700 | 1.850 | 196,022 | +0.19(+11.45%) |
Dec 20, 2023 | 1.690 | 1.800 | 1.660 | 1.660 | 34,265 | -0.09(-5.14%) |
Dec 19, 2023 | 1.700 | 1.750 | 1.640 | 1.750 | 39,718 | +0.02(+1.16%) |
Dec 18, 2023 | 1.750 | 1.780 | 1.701 | 1.730 | 32,094 | -0.06(-3.35%) |
Dec 15, 2023 | 1.820 | 1.887 | 1.760 | 1.790 | 32,135 | -0.03(-1.65%) |
Dec 14, 2023 | 1.770 | 1.850 | 1.730 | 1.820 | 131,579 | +0.06(+3.41%) |
Dec 13, 2023 | 1.860 | 1.870 | 1.610 | 1.760 | 96,828 | -0.11(-5.88%) |
Dec 12, 2023 | 1.930 | 2.000 | 1.860 | 1.870 | 52,998 | -0.07(-3.61%) |
Dec 11, 2023 | 2.060 | 2.100 | 1.910 | 1.940 | 102,216 | -0.07(-3.48%) |
Dec 08, 2023 | 2.090 | 2.188 | 1.941 | 2.010 | 125,491 | -0.04(-1.95%) |
Dec 07, 2023 | 1.830 | 2.178 | 1.800 | 2.050 | 309,834 | +0.23(+12.66%) |
Dec 06, 2023 | 1.990 | 2.000 | 1.780 | 1.820 | 155,109 | -0.20(-9.92%) |
Dec 05, 2023 | 2.160 | 2.200 | 2.000 | 2.020 | 106,340 | -0.15(-6.91%) |
Dec 04, 2023 | 2.170 | 2.300 | 2.020 | 2.170 | 165,083 | +0.15(+7.43%) |
Dec 01, 2023 | 2.170 | 2.210 | 1.930 | 2.020 | 228,071 | -0.15(-6.91%) |
Nov 30, 2023 | 2.590 | 3.210 | 2.032 | 2.170 | 1,408,200 | -0.15(-6.47%) |
Nov 29, 2023 | 2.180 | 2.400 | 2.000 | 2.320 | 473,694 | +0.42(+22.11%) |
Nov 28, 2023 | 2.260 | 2.260 | 1.860 | 1.900 | 118,118 | -0.40(-17.39%) |
Nov 27, 2023 | 2.260 | 2.360 | 2.150 | 2.300 | 212,795 | +0.11(+5.02%) |
Nov 24, 2023 | 2.090 | 2.300 | 2.066 | 2.190 | 89,521 | +0.10(+4.78%) |
Nov 22, 2023 | 2.100 | 2.240 | 2.050 | 2.090 | 238,304 | -0.20(-8.73%) |
Nov 21, 2023 | 1.720 | 2.390 | 1.720 | 2.290 | 1,375,541 | +0.53(+30.11%) |
Nov 20, 2023 | 1.730 | 1.830 | 1.680 | 1.760 | 210,856 | -0.01(-0.56%) |
Nov 17, 2023 | 1.860 | 1.920 | 1.720 | 1.770 | 161,779 | -0.14(-7.33%) |
Nov 16, 2023 | 1.770 | 1.950 | 1.630 | 1.910 | 373,547 | +0.03(+1.60%) |
Nov 15, 2023 | 1.800 | 1.990 | 1.710 | 1.880 | 722,487 | -0.30(-13.76%) |
Nov 14, 2023 | 2.200 | 2.580 | 2.030 | 2.180 | 3,928,583 | +0.04(+1.87%) |
Nov 13, 2023 | 2.280 | 2.520 | 1.770 | 2.140 | 49,556,924 | +0.95(+79.83%) |
Nov 10, 2023 | 1.290 | 1.290 | 1.180 | 1.190 | 26,940 | +0.01(+0.85%) |
Nov 09, 2023 | 1.200 | 1.250 | 1.170 | 1.180 | 23,470 | -0.02(-1.67%) |
Nov 08, 2023 | 1.200 | 1.220 | 1.180 | 1.200 | 17,341 | -0.02(-1.64%) |
Nov 07, 2023 | 1.250 | 1.250 | 1.191 | 1.220 | 9,133 | +0.03(+2.52%) |
Nov 06, 2023 | 1.260 | 1.260 | 1.181 | 1.190 | 16,980 | +0.02(+1.71%) |
Nov 03, 2023 | 1.330 | 1.370 | 1.150 | 1.170 | 120,919 | -0.09(-7.14%) |
Nov 02, 2023 | 1.270 | 1.340 | 1.250 | 1.260 | 21,707 | -0.03(-2.33%) |