Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1.820 | 2.074 | 1.820 | 1.980 | 55,560 | +0.07(+3.66%) |
Jan 30, 2024 | 1.860 | 2.000 | 1.800 | 1.910 | 17,443 | +0.09(+4.95%) |
Jan 29, 2024 | 1.780 | 1.830 | 1.720 | 1.820 | 6,778 | -0.01(-0.55%) |
Jan 26, 2024 | 1.780 | 1.880 | 1.770 | 1.830 | 9,019 | +0.02(+1.10%) |
Jan 25, 2024 | 1.790 | 1.900 | 1.720 | 1.810 | 32,431 | +0.00(+0.00%) |
Jan 24, 2024 | 1.890 | 1.920 | 1.722 | 1.810 | 22,645 | -0.04(-2.16%) |
Jan 23, 2024 | 1.880 | 1.950 | 1.850 | 1.850 | 16,337 | -0.08(-4.15%) |
Jan 22, 2024 | 2.000 | 2.000 | 1.900 | 1.930 | 8,880 | -0.08(-3.98%) |
Jan 19, 2024 | 1.910 | 2.090 | 1.910 | 2.010 | 49,829 | +0.04(+2.13%) |
Jan 18, 2024 | 2.110 | 2.150 | 1.860 | 1.968 | 74,473 | -0.18(-8.47%) |
Jan 17, 2024 | 2.210 | 2.210 | 2.120 | 2.150 | 47,274 | -0.10(-4.44%) |
Jan 16, 2024 | 2.150 | 2.340 | 2.130 | 2.250 | 166,886 | -0.20(-8.16%) |
Jan 12, 2024 | 2.470 | 2.700 | 2.410 | 2.450 | 489,237 | -0.08(-3.16%) |
Jan 11, 2024 | 2.640 | 3.110 | 2.460 | 2.530 | 19,139,774 | +0.53(+26.50%) |
Jan 10, 2024 | 2.250 | 2.340 | 1.900 | 2.000 | 16,324 | -0.31(-13.42%) |
Jan 09, 2024 | 2.490 | 2.530 | 2.210 | 2.310 | 13,208 | -0.07(-3.09%) |
Jan 08, 2024 | 2.280 | 2.425 | 2.280 | 2.384 | 6,918 | +0.03(+1.43%) |
Jan 05, 2024 | 2.370 | 2.370 | 2.350 | 2.350 | 2,206 | +0.00(+0.00%) |
Jan 04, 2024 | 2.450 | 2.450 | 2.350 | 2.350 | 1,501 | -0.12(-4.76%) |
Jan 03, 2024 | 2.460 | 2.467 | 2.350 | 2.467 | 3,295 | +0.04(+1.75%) |
Jan 02, 2024 | 2.500 | 2.500 | 2.400 | 2.425 | 2,529 | -0.04(-1.42%) |
Dec 29, 2023 | 2.400 | 2.460 | 2.400 | 2.460 | 230 | +0.08(+3.36%) |
Dec 28, 2023 | 2.390 | 2.490 | 2.380 | 2.380 | 8,826 | -0.04(-1.84%) |
Dec 27, 2023 | 2.425 | 2.425 | 2.425 | 2.425 | 1,034 | +0.02(+1.02%) |
Dec 26, 2023 | 2.400 | 2.400 | 2.400 | 2.400 | 3,926 | -0.02(-0.83%) |
Dec 22, 2023 | 2.380 | 2.454 | 2.380 | 2.420 | 1,992 | -0.03(-1.22%) |
Dec 21, 2023 | 2.480 | 2.500 | 2.450 | 2.450 | 7,050 | +0.02(+0.82%) |
Dec 20, 2023 | 2.550 | 2.550 | 2.400 | 2.430 | 4,241 | -0.00(-0.21%) |
Dec 19, 2023 | 2.500 | 2.500 | 2.400 | 2.435 | 2,661 | -0.06(-2.21%) |
Dec 18, 2023 | 2.380 | 2.490 | 2.380 | 2.490 | 1,479 | +0.13(+5.52%) |
Dec 15, 2023 | 2.500 | 2.500 | 2.360 | 2.360 | 11,080 | +0.01(+0.42%) |
Dec 14, 2023 | 2.500 | 2.700 | 2.350 | 2.350 | 7,610 | -0.09(-3.69%) |
Dec 12, 2023 | 2.440 | 199 | -0.06(-2.40%) | |||
Dec 11, 2023 | 2.500 | 2.500 | 2.482 | 2.500 | 1,967 | +0.01(+0.40%) |
Dec 08, 2023 | 2.700 | 2.700 | 2.390 | 2.490 | 4,218 | -0.02(-0.79%) |
Dec 07, 2023 | 2.510 | 2.510 | 2.510 | 2.510 | 885 | +0.01(+0.40%) |
Dec 06, 2023 | 2.500 | 2.550 | 2.500 | 2.500 | 9,109 | -0.03(-1.19%) |
Dec 05, 2023 | 2.400 | 2.600 | 2.275 | 2.530 | 22,703 | +0.12(+4.98%) |
Dec 04, 2023 | 2.400 | 2.410 | 2.400 | 2.410 | 4,348 | +0.13(+5.70%) |
Dec 01, 2023 | 2.330 | 2.330 | 2.280 | 2.280 | 11,548 | -0.23(-9.16%) |
Nov 30, 2023 | 2.490 | 2.550 | 2.460 | 2.510 | 698 | +0.10(+4.15%) |
Nov 29, 2023 | 2.300 | 2.650 | 2.140 | 2.410 | 53,473 | -0.08(-3.21%) |
Nov 28, 2023 | 2.500 | 2.500 | 2.490 | 2.490 | 640 | +0.08(+3.11%) |
Nov 27, 2023 | 2.540 | 2.540 | 2.300 | 2.415 | 1,919 | -0.27(-10.22%) |
Nov 24, 2023 | 2.600 | 2.690 | 2.600 | 2.690 | 1,497 | +0.11(+4.26%) |
Nov 22, 2023 | 2.595 | 2.595 | 2.510 | 2.580 | 818 | +0.05(+2.00%) |
Nov 21, 2023 | 2.370 | 2.529 | 2.350 | 2.529 | 1,427 | +0.03(+1.18%) |
Nov 20, 2023 | 2.500 | 2.500 | 2.500 | 2.500 | 161 | -0.05(-1.96%) |
Nov 17, 2023 | 2.600 | 2.600 | 2.550 | 2.550 | 2,037 | +0.07(+2.82%) |
Nov 16, 2023 | 2.480 | 2.480 | 2.480 | 2.480 | 394 | -0.13(-4.98%) |
Nov 15, 2023 | 2.601 | 2.610 | 2.601 | 2.610 | 1,895 | +0.05(+1.95%) |
Nov 14, 2023 | 2.650 | 2.680 | 2.490 | 2.560 | 1,897 | -0.14(-5.19%) |
Nov 13, 2023 | 2.750 | 2.760 | 2.700 | 2.700 | 3,129 | +0.05(+1.89%) |
Nov 09, 2023 | 2.650 | 16 | -0.15(-5.36%) | |||
Nov 08, 2023 | 2.430 | 2.890 | 2.430 | 2.800 | 17,708 | +0.20(+7.69%) |
Nov 06, 2023 | 2.600 | 54 | -0.18(-6.47%) | |||
Nov 03, 2023 | 2.716 | 2.780 | 2.716 | 2.780 | 749 | -0.02(-0.54%) |
Nov 02, 2023 | 2.560 | 2.795 | 2.480 | 2.795 | 3,091 | +0.11(+4.29%) |