Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1.800 | 1.965 | 1.760 | 1.870 | 5,018,410 | +0.11(+6.25%) |
Jan 30, 2024 | 1.890 | 1.930 | 1.740 | 1.760 | 3,496,611 | -0.16(-8.33%) |
Jan 29, 2024 | 1.910 | 1.970 | 1.795 | 1.920 | 3,634,296 | +0.10(+5.49%) |
Jan 26, 2024 | 1.840 | 1.955 | 1.760 | 1.820 | 6,494,598 | +0.04(+2.25%) |
Jan 25, 2024 | 1.790 | 1.930 | 1.690 | 1.780 | 8,080,774 | +0.05(+2.89%) |
Jan 24, 2024 | 1.670 | 1.770 | 1.600 | 1.730 | 9,383,577 | +0.13(+8.12%) |
Jan 23, 2024 | 1.450 | 1.600 | 1.430 | 1.600 | 4,209,690 | +0.22(+15.94%) |
Jan 22, 2024 | 1.290 | 1.400 | 1.290 | 1.380 | 2,186,951 | +0.08(+6.15%) |
Jan 19, 2024 | 1.330 | 1.330 | 1.240 | 1.300 | 2,348,650 | +0.00(+0.00%) |
Jan 18, 2024 | 1.380 | 1.380 | 1.280 | 1.300 | 1,664,479 | -0.07(-5.11%) |
Jan 17, 2024 | 1.280 | 1.370 | 1.270 | 1.370 | 2,476,125 | +0.05(+3.79%) |
Jan 16, 2024 | 1.370 | 1.380 | 1.310 | 1.320 | 2,036,744 | -0.05(-3.65%) |
Jan 12, 2024 | 1.410 | 1.449 | 1.335 | 1.370 | 1,929,171 | -0.04(-2.84%) |
Jan 11, 2024 | 1.460 | 1.465 | 1.380 | 1.410 | 1,636,678 | -0.04(-2.76%) |
Jan 10, 2024 | 1.480 | 1.500 | 1.430 | 1.450 | 1,217,164 | -0.03(-2.03%) |
Jan 09, 2024 | 1.520 | 1.530 | 1.460 | 1.480 | 1,536,401 | -0.05(-3.27%) |
Jan 08, 2024 | 1.500 | 1.545 | 1.330 | 1.530 | 5,037,102 | +0.05(+3.73%) |
Jan 05, 2024 | 1.630 | 1.670 | 1.460 | 1.475 | 4,014,732 | -0.12(-7.81%) |
Jan 04, 2024 | 1.540 | 1.640 | 1.510 | 1.600 | 3,401,553 | +0.09(+5.96%) |
Jan 03, 2024 | 1.620 | 1.620 | 1.490 | 1.510 | 3,153,958 | -0.08(-5.03%) |
Jan 02, 2024 | 1.490 | 1.670 | 1.440 | 1.590 | 3,182,978 | +0.06(+3.92%) |
Dec 29, 2023 | 1.570 | 1.615 | 1.510 | 1.530 | 2,805,282 | +0.00(+0.00%) |
Dec 28, 2023 | 1.490 | 1.635 | 1.450 | 1.530 | 3,925,520 | +0.07(+4.79%) |
Dec 27, 2023 | 1.430 | 1.490 | 1.380 | 1.460 | 2,868,440 | +0.05(+3.55%) |
Dec 26, 2023 | 1.360 | 1.430 | 1.320 | 1.410 | 2,713,879 | +0.10(+7.63%) |
Dec 22, 2023 | 1.290 | 1.370 | 1.280 | 1.310 | 1,885,353 | +0.04(+3.15%) |
Dec 21, 2023 | 1.260 | 1.310 | 1.220 | 1.270 | 1,516,038 | +0.05(+4.10%) |
Dec 20, 2023 | 1.250 | 1.350 | 1.220 | 1.220 | 2,134,945 | -0.05(-3.94%) |
Dec 19, 2023 | 1.220 | 1.300 | 1.220 | 1.270 | 1,795,366 | +0.06(+4.96%) |
Dec 18, 2023 | 1.260 | 1.290 | 1.200 | 1.210 | 1,564,901 | -0.06(-4.72%) |
Dec 15, 2023 | 1.300 | 1.330 | 1.240 | 1.270 | 2,587,890 | -0.03(-2.31%) |
Dec 14, 2023 | 1.300 | 1.360 | 1.250 | 1.300 | 2,355,908 | +0.02(+1.56%) |
Dec 13, 2023 | 1.190 | 1.300 | 1.170 | 1.280 | 2,419,128 | +0.10(+8.47%) |
Dec 12, 2023 | 1.220 | 1.230 | 1.160 | 1.180 | 1,050,097 | -0.07(-5.60%) |
Dec 11, 2023 | 1.250 | 1.275 | 1.160 | 1.250 | 2,222,425 | +0.00(+0.00%) |
Dec 08, 2023 | 1.250 | 1.300 | 1.240 | 1.250 | 1,953,122 | +0.00(+0.00%) |
Dec 07, 2023 | 1.290 | 1.330 | 1.200 | 1.250 | 1,903,341 | +0.01(+0.81%) |
Dec 06, 2023 | 1.150 | 1.260 | 1.130 | 1.240 | 2,520,983 | +0.10(+8.77%) |
Dec 05, 2023 | 1.190 | 1.220 | 1.140 | 1.140 | 1,979,585 | -0.06(-5.00%) |
Dec 04, 2023 | 1.150 | 1.210 | 1.120 | 1.200 | 2,503,677 | +0.05(+4.35%) |
Dec 01, 2023 | 1.070 | 1.160 | 1.040 | 1.150 | 2,133,591 | +0.09(+8.49%) |
Nov 30, 2023 | 1.130 | 1.160 | 1.060 | 1.060 | 3,428,088 | -0.05(-4.50%) |
Nov 29, 2023 | 1.120 | 1.155 | 1.100 | 1.110 | 1,079,885 | +0.01(+0.91%) |
Nov 28, 2023 | 1.120 | 1.125 | 1.070 | 1.100 | 913,919 | -0.01(-0.90%) |
Nov 27, 2023 | 1.130 | 1.135 | 1.090 | 1.110 | 1,255,138 | -0.02(-1.77%) |
Nov 24, 2023 | 1.160 | 1.170 | 1.100 | 1.130 | 1,226,282 | +0.03(+2.73%) |
Nov 22, 2023 | 1.100 | 1.150 | 1.100 | 1.100 | 994,874 | +0.02(+1.85%) |
Nov 21, 2023 | 1.150 | 1.160 | 1.080 | 1.080 | 1,489,070 | -0.10(-8.47%) |
Nov 20, 2023 | 1.150 | 1.200 | 1.130 | 1.180 | 2,871,061 | +0.06(+5.36%) |
Nov 17, 2023 | 1.090 | 1.120 | 1.060 | 1.120 | 1,455,669 | +0.06(+5.66%) |
Nov 16, 2023 | 1.110 | 1.110 | 1.040 | 1.060 | 2,311,578 | -0.08(-7.02%) |
Nov 15, 2023 | 1.130 | 1.250 | 1.110 | 1.140 | 2,794,535 | +0.02(+1.79%) |
Nov 14, 2023 | 1.080 | 1.160 | 1.075 | 1.120 | 2,182,101 | +0.05(+4.67%) |
Nov 13, 2023 | 1.020 | 1.070 | 0.9400 | 1.070 | 3,773,964 | +0.06(+5.94%) |
Nov 10, 2023 | 1.010 | 1.035 | 0.9200 | 1.010 | 5,634,191 | -0.02(-2.42%) |
Nov 09, 2023 | 1.130 | 1.150 | 1.030 | 1.035 | 2,188,326 | -0.10(-9.21%) |
Nov 08, 2023 | 1.120 | 1.240 | 1.100 | 1.140 | 4,290,596 | -0.11(-8.80%) |
Nov 07, 2023 | 1.270 | 1.280 | 1.230 | 1.250 | 1,505,736 | -0.04(-3.10%) |
Nov 06, 2023 | 1.500 | 1.510 | 1.270 | 1.290 | 2,816,275 | -0.19(-12.84%) |
Nov 03, 2023 | 1.380 | 1.500 | 1.380 | 1.480 | 3,181,887 | +0.08(+5.71%) |
Nov 02, 2023 | 1.350 | 1.400 | 1.260 | 1.400 | 2,334,371 | +0.06(+4.48%) |