Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1.900 | 1.950 | 1.810 | 1.810 | 1,587,531 | -0.10(-5.24%) |
Jan 30, 2024 | 2.090 | 2.110 | 1.890 | 1.910 | 1,568,592 | -0.16(-7.73%) |
Jan 29, 2024 | 1.920 | 2.080 | 1.895 | 2.070 | 1,607,555 | +0.20(+10.70%) |
Jan 26, 2024 | 1.870 | 1.990 | 1.850 | 1.870 | 1,162,456 | +0.03(+1.63%) |
Jan 25, 2024 | 1.830 | 1.880 | 1.780 | 1.840 | 1,261,843 | +0.04(+2.22%) |
Jan 24, 2024 | 1.850 | 1.905 | 1.790 | 1.800 | 1,615,403 | -0.04(-2.17%) |
Jan 23, 2024 | 1.830 | 1.875 | 1.804 | 1.840 | 1,119,963 | +0.04(+2.22%) |
Jan 22, 2024 | 1.810 | 1.890 | 1.770 | 1.800 | 1,066,287 | +0.04(+2.27%) |
Jan 19, 2024 | 1.710 | 1.770 | 1.650 | 1.760 | 996,411 | +0.07(+4.14%) |
Jan 18, 2024 | 1.700 | 1.705 | 1.635 | 1.690 | 1,030,709 | +0.03(+1.81%) |
Jan 17, 2024 | 1.680 | 1.690 | 1.640 | 1.660 | 1,458,924 | -0.01(-0.60%) |
Jan 16, 2024 | 1.650 | 1.690 | 1.590 | 1.670 | 1,139,311 | -0.03(-1.47%) |
Jan 12, 2024 | 1.840 | 1.900 | 1.690 | 1.695 | 830,868 | -0.12(-6.61%) |
Jan 11, 2024 | 2.000 | 2.030 | 1.760 | 1.815 | 1,875,862 | -0.21(-10.15%) |
Jan 10, 2024 | 2.030 | 2.080 | 1.990 | 2.020 | 899,399 | -0.02(-0.98%) |
Jan 09, 2024 | 2.020 | 2.110 | 2.020 | 2.040 | 949,447 | -0.03(-1.45%) |
Jan 08, 2024 | 1.990 | 2.090 | 1.950 | 2.070 | 865,556 | +0.11(+5.61%) |
Jan 05, 2024 | 2.000 | 2.045 | 1.950 | 1.960 | 797,646 | -0.07(-3.45%) |
Jan 04, 2024 | 2.050 | 2.090 | 2.020 | 2.030 | 858,736 | +0.00(+0.00%) |
Jan 03, 2024 | 2.090 | 2.120 | 2.020 | 2.030 | 1,346,498 | -0.13(-6.02%) |
Jan 02, 2024 | 2.130 | 2.240 | 2.070 | 2.160 | 1,415,048 | +0.00(+0.00%) |
Dec 29, 2023 | 2.250 | 2.310 | 2.150 | 2.160 | 1,431,915 | -0.10(-4.42%) |
Dec 28, 2023 | 2.270 | 2.270 | 2.150 | 2.260 | 1,275,648 | -0.04(-1.74%) |
Dec 27, 2023 | 2.300 | 2.360 | 2.260 | 2.300 | 1,237,956 | +0.05(+2.22%) |
Dec 26, 2023 | 2.280 | 2.320 | 2.215 | 2.250 | 1,184,847 | +0.00(+0.00%) |
Dec 22, 2023 | 2.240 | 2.310 | 2.180 | 2.250 | 870,493 | +0.02(+0.90%) |
Dec 21, 2023 | 2.160 | 2.270 | 2.150 | 2.230 | 804,842 | +0.12(+5.69%) |
Dec 20, 2023 | 2.350 | 2.400 | 2.090 | 2.110 | 2,037,133 | -0.24(-10.21%) |
Dec 19, 2023 | 2.110 | 2.370 | 2.080 | 2.350 | 1,845,631 | +0.26(+12.44%) |
Dec 18, 2023 | 2.130 | 2.180 | 2.060 | 2.090 | 1,274,808 | -0.05(-2.34%) |
Dec 15, 2023 | 2.090 | 2.200 | 2.030 | 2.140 | 4,689,227 | +0.08(+3.88%) |
Dec 14, 2023 | 1.840 | 2.130 | 1.840 | 2.060 | 4,591,876 | +0.25(+13.81%) |
Dec 13, 2023 | 1.660 | 1.810 | 1.600 | 1.810 | 1,874,240 | +0.15(+9.04%) |
Dec 12, 2023 | 1.690 | 1.695 | 1.640 | 1.660 | 870,104 | -0.02(-1.19%) |
Dec 11, 2023 | 1.720 | 1.730 | 1.650 | 1.680 | 978,230 | -0.03(-1.75%) |
Dec 08, 2023 | 1.640 | 1.710 | 1.585 | 1.710 | 1,194,083 | +0.06(+3.64%) |
Dec 07, 2023 | 1.610 | 1.675 | 1.580 | 1.650 | 997,929 | +0.03(+1.85%) |
Dec 06, 2023 | 1.660 | 1.700 | 1.610 | 1.620 | 1,145,453 | +0.00(+0.00%) |
Dec 05, 2023 | 1.670 | 1.680 | 1.610 | 1.620 | 1,185,272 | -0.05(-2.99%) |
Dec 04, 2023 | 1.670 | 1.730 | 1.600 | 1.670 | 1,496,559 | +0.00(+0.00%) |
Dec 01, 2023 | 1.650 | 1.670 | 1.575 | 1.670 | 2,628,983 | +0.06(+3.73%) |
Nov 30, 2023 | 1.890 | 1.890 | 1.600 | 1.610 | 5,987,670 | -0.17(-9.55%) |
Nov 29, 2023 | 1.700 | 1.855 | 1.685 | 1.780 | 1,798,870 | +0.10(+5.95%) |
Nov 28, 2023 | 1.580 | 1.690 | 1.550 | 1.680 | 1,095,376 | +0.07(+4.35%) |
Nov 27, 2023 | 1.660 | 1.660 | 1.570 | 1.610 | 1,271,867 | -0.04(-2.42%) |
Nov 24, 2023 | 1.620 | 1.685 | 1.610 | 1.650 | 469,500 | +0.00(+0.00%) |
Nov 22, 2023 | 1.700 | 1.750 | 1.630 | 1.650 | 1,179,519 | -0.04(-2.37%) |
Nov 21, 2023 | 1.770 | 1.775 | 1.680 | 1.690 | 795,469 | -0.10(-5.59%) |
Nov 20, 2023 | 1.730 | 1.830 | 1.730 | 1.790 | 1,016,075 | +0.04(+2.29%) |
Nov 17, 2023 | 1.740 | 1.760 | 1.695 | 1.750 | 1,084,353 | +0.02(+1.16%) |
Nov 16, 2023 | 1.720 | 1.760 | 1.665 | 1.730 | 779,982 | +0.00(+0.00%) |
Nov 15, 2023 | 1.740 | 1.840 | 1.705 | 1.730 | 1,483,658 | -0.03(-1.70%) |
Nov 14, 2023 | 1.680 | 1.775 | 1.680 | 1.760 | 2,698,477 | +0.18(+11.39%) |
Nov 13, 2023 | 1.590 | 1.620 | 1.520 | 1.580 | 840,674 | -0.02(-1.25%) |
Nov 10, 2023 | 1.530 | 1.610 | 1.500 | 1.600 | 912,246 | +0.06(+3.90%) |
Nov 09, 2023 | 1.680 | 1.700 | 1.540 | 1.540 | 806,619 | -0.13(-7.78%) |
Nov 08, 2023 | 1.720 | 1.740 | 1.620 | 1.670 | 819,669 | -0.06(-3.47%) |
Nov 07, 2023 | 1.690 | 1.800 | 1.680 | 1.730 | 997,769 | +0.03(+1.76%) |
Nov 06, 2023 | 1.740 | 1.760 | 1.610 | 1.700 | 908,847 | -0.03(-1.73%) |
Nov 03, 2023 | 1.630 | 1.850 | 1.610 | 1.730 | 2,547,409 | +0.14(+8.81%) |
Nov 02, 2023 | 1.390 | 1.600 | 1.390 | 1.590 | 1,655,084 | +0.21(+15.22%) |