Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 2.010 | 2.100 | 1.970 | 2.040 | 393,137 | +0.04(+2.00%) |
Jan 30, 2024 | 2.110 | 2.110 | 1.990 | 2.000 | 194,216 | -0.10(-4.76%) |
Jan 29, 2024 | 2.010 | 2.150 | 1.990 | 2.100 | 355,267 | +0.04(+1.94%) |
Jan 26, 2024 | 2.110 | 2.170 | 2.040 | 2.060 | 264,523 | -0.03(-1.44%) |
Jan 25, 2024 | 2.030 | 2.130 | 1.950 | 2.090 | 541,028 | +0.08(+3.98%) |
Jan 24, 2024 | 2.030 | 2.040 | 1.930 | 2.010 | 297,327 | +0.01(+0.50%) |
Jan 23, 2024 | 1.990 | 2.130 | 1.910 | 2.000 | 344,177 | +0.01(+0.50%) |
Jan 22, 2024 | 1.940 | 1.990 | 1.850 | 1.990 | 366,325 | +0.09(+4.74%) |
Jan 19, 2024 | 1.840 | 1.910 | 1.760 | 1.900 | 255,647 | +0.06(+3.26%) |
Jan 18, 2024 | 1.920 | 1.920 | 1.800 | 1.840 | 365,951 | -0.04(-2.13%) |
Jan 17, 2024 | 1.760 | 1.885 | 1.659 | 1.880 | 565,088 | +0.07(+3.87%) |
Jan 16, 2024 | 1.950 | 2.030 | 1.790 | 1.810 | 489,994 | -0.11(-5.73%) |
Jan 12, 2024 | 1.870 | 1.980 | 1.840 | 1.920 | 465,518 | +0.06(+3.23%) |
Jan 11, 2024 | 1.940 | 1.950 | 1.810 | 1.860 | 665,553 | -0.08(-4.12%) |
Jan 10, 2024 | 2.180 | 2.200 | 1.870 | 1.940 | 1,404,779 | -0.18(-8.49%) |
Jan 09, 2024 | 2.420 | 2.440 | 2.110 | 2.120 | 2,482,922 | -0.14(-6.19%) |
Jan 08, 2024 | 2.410 | 2.451 | 2.230 | 2.260 | 683,091 | -0.16(-6.61%) |
Jan 05, 2024 | 2.480 | 2.580 | 2.110 | 2.420 | 769,779 | -0.08(-3.20%) |
Jan 04, 2024 | 2.420 | 2.780 | 2.380 | 2.500 | 880,653 | +0.02(+0.81%) |
Jan 03, 2024 | 2.720 | 2.870 | 2.300 | 2.480 | 1,305,700 | -0.21(-7.81%) |
Jan 02, 2024 | 3.000 | 3.070 | 2.590 | 2.690 | 1,153,492 | -0.32(-10.63%) |
Dec 29, 2023 | 3.240 | 3.336 | 2.940 | 3.010 | 2,184,451 | -0.88(-22.62%) |
Dec 28, 2023 | 3.600 | 4.430 | 3.590 | 3.890 | 1,507,385 | +0.39(+11.14%) |
Dec 27, 2023 | 3.450 | 3.760 | 3.330 | 3.500 | 765,208 | +0.15(+4.48%) |
Dec 26, 2023 | 2.890 | 3.450 | 2.866 | 3.350 | 1,060,251 | +0.60(+21.82%) |
Dec 22, 2023 | 2.540 | 2.830 | 2.509 | 2.750 | 336,168 | +0.22(+8.70%) |
Dec 21, 2023 | 2.480 | 2.540 | 2.320 | 2.530 | 314,096 | +0.17(+7.20%) |
Dec 20, 2023 | 2.480 | 2.599 | 2.340 | 2.360 | 304,100 | -0.06(-2.48%) |
Dec 19, 2023 | 2.550 | 2.650 | 2.400 | 2.420 | 445,384 | -0.08(-3.20%) |
Dec 18, 2023 | 2.610 | 2.730 | 2.310 | 2.500 | 859,484 | -0.57(-18.57%) |
Dec 15, 2023 | 3.380 | 3.480 | 3.037 | 3.070 | 443,021 | -0.24(-7.25%) |
Dec 14, 2023 | 3.360 | 3.570 | 3.266 | 3.310 | 339,087 | +0.00(+0.00%) |
Dec 13, 2023 | 3.210 | 3.380 | 3.050 | 3.310 | 347,964 | +0.10(+3.12%) |
Dec 12, 2023 | 3.020 | 3.290 | 2.840 | 3.210 | 335,557 | +0.21(+7.00%) |
Dec 11, 2023 | 3.140 | 3.240 | 2.710 | 3.000 | 578,604 | -0.12(-3.85%) |
Dec 08, 2023 | 3.360 | 3.850 | 3.030 | 3.120 | 1,397,642 | -0.18(-5.45%) |
Dec 07, 2023 | 2.840 | 3.500 | 2.820 | 3.300 | 1,120,914 | +0.50(+17.86%) |
Dec 06, 2023 | 2.690 | 2.890 | 2.520 | 2.800 | 434,771 | +0.13(+4.87%) |
Dec 05, 2023 | 2.530 | 2.720 | 2.510 | 2.670 | 463,698 | +0.06(+2.30%) |
Dec 04, 2023 | 2.160 | 2.730 | 2.150 | 2.610 | 971,673 | +0.44(+20.28%) |
Dec 01, 2023 | 2.070 | 2.220 | 2.000 | 2.170 | 448,490 | +0.19(+9.60%) |
Nov 30, 2023 | 2.040 | 2.050 | 1.950 | 1.980 | 325,459 | -0.07(-3.41%) |
Nov 29, 2023 | 1.970 | 2.140 | 1.925 | 2.050 | 522,701 | +0.10(+5.13%) |
Nov 28, 2023 | 2.100 | 2.180 | 1.870 | 1.950 | 664,615 | -0.19(-8.88%) |
Nov 27, 2023 | 2.250 | 2.268 | 2.030 | 2.140 | 533,071 | -0.06(-2.73%) |
Nov 24, 2023 | 2.210 | 2.430 | 2.190 | 2.200 | 429,959 | +0.00(+0.00%) |
Nov 22, 2023 | 2.220 | 2.380 | 1.920 | 2.200 | 1,001,562 | +0.00(+0.00%) |
Nov 21, 2023 | 2.830 | 2.830 | 2.120 | 2.200 | 2,002,794 | -0.60(-21.43%) |
Nov 20, 2023 | 2.280 | 2.840 | 2.220 | 2.800 | 4,957,835 | +0.71(+33.97%) |
Nov 17, 2023 | 1.570 | 2.220 | 1.510 | 2.090 | 9,159,756 | +0.66(+46.15%) |
Nov 16, 2023 | 1.440 | 1.440 | 1.300 | 1.430 | 723,445 | +0.05(+3.62%) |
Nov 15, 2023 | 1.380 | 1.440 | 1.330 | 1.380 | 388,218 | +0.06(+4.55%) |
Nov 14, 2023 | 1.400 | 1.400 | 1.290 | 1.320 | 552,826 | -0.02(-1.49%) |
Nov 13, 2023 | 1.440 | 1.440 | 1.280 | 1.340 | 539,475 | +0.03(+2.29%) |
Nov 10, 2023 | 1.350 | 1.400 | 1.240 | 1.310 | 1,083,088 | -0.77(-37.02%) |
Nov 09, 2023 | 2.110 | 2.290 | 2.075 | 2.080 | 190,553 | -0.07(-3.26%) |
Nov 08, 2023 | 2.180 | 2.300 | 2.120 | 2.150 | 58,019 | +0.02(+0.94%) |
Nov 07, 2023 | 2.450 | 2.500 | 2.100 | 2.130 | 182,464 | -0.25(-10.50%) |
Nov 06, 2023 | 2.340 | 2.540 | 2.300 | 2.380 | 197,073 | +0.14(+6.25%) |
Nov 03, 2023 | 1.960 | 2.300 | 1.960 | 2.240 | 223,532 | +0.30(+15.46%) |
Nov 02, 2023 | 1.660 | 2.270 | 1.633 | 1.940 | 162,729 | +0.26(+15.48%) |