Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1.460 | 1.540 | 1.430 | 1.435 | 7,707,892 | -0.05(-3.69%) |
Jan 30, 2024 | 1.650 | 1.700 | 1.470 | 1.490 | 18,909,932 | -0.15(-9.15%) |
Jan 29, 2024 | 1.690 | 1.770 | 1.560 | 1.640 | 17,850,054 | +0.02(+1.23%) |
Jan 26, 2024 | 1.550 | 1.700 | 1.510 | 1.620 | 23,028,828 | +0.17(+11.72%) |
Jan 25, 2024 | 1.530 | 1.540 | 1.420 | 1.450 | 14,272,711 | -0.10(-6.45%) |
Jan 24, 2024 | 1.620 | 1.670 | 1.540 | 1.550 | 9,215,085 | -0.01(-0.64%) |
Jan 23, 2024 | 1.680 | 1.710 | 1.520 | 1.560 | 20,182,222 | -0.17(-9.83%) |
Jan 22, 2024 | 1.730 | 1.810 | 1.700 | 1.730 | 8,239,021 | -0.07(-3.89%) |
Jan 19, 2024 | 1.820 | 1.840 | 1.650 | 1.800 | 15,778,255 | -0.04(-2.17%) |
Jan 18, 2024 | 2.000 | 2.060 | 1.830 | 1.840 | 13,130,647 | -0.09(-4.66%) |
Jan 17, 2024 | 1.980 | 1.990 | 1.860 | 1.930 | 11,073,267 | -0.17(-8.10%) |
Jan 16, 2024 | 1.940 | 2.170 | 1.850 | 2.100 | 15,868,191 | +0.16(+8.25%) |
Jan 12, 2024 | 2.060 | 2.120 | 1.910 | 1.940 | 20,648,348 | -0.19(-8.92%) |
Jan 11, 2024 | 2.440 | 2.630 | 2.060 | 2.130 | 50,505,940 | -0.01(-0.47%) |
Jan 10, 2024 | 2.090 | 2.265 | 2.005 | 2.140 | 12,609,171 | +0.01(+0.47%) |
Jan 09, 2024 | 2.310 | 2.340 | 2.080 | 2.130 | 15,343,390 | -0.15(-6.58%) |
Jan 08, 2024 | 2.120 | 2.330 | 1.945 | 2.280 | 21,050,720 | +0.17(+8.06%) |
Jan 05, 2024 | 2.170 | 2.190 | 2.020 | 2.110 | 15,001,242 | -0.07(-3.21%) |
Jan 04, 2024 | 2.070 | 2.369 | 1.980 | 2.180 | 21,852,684 | +0.14(+6.86%) |
Jan 03, 2024 | 1.880 | 2.160 | 1.860 | 2.040 | 31,392,940 | -0.12(-5.56%) |
Jan 02, 2024 | 2.530 | 2.525 | 2.120 | 2.160 | 31,480,244 | -0.15(-6.49%) |
Dec 29, 2023 | 2.920 | 2.960 | 2.200 | 2.310 | 41,864,792 | -0.50(-17.79%) |
Dec 28, 2023 | 2.960 | 3.040 | 2.750 | 2.810 | 23,998,492 | -0.38(-11.91%) |
Dec 27, 2023 | 3.230 | 3.500 | 3.030 | 3.190 | 36,075,084 | +0.16(+5.28%) |
Dec 26, 2023 | 3.130 | 3.200 | 2.780 | 3.030 | 26,129,112 | -0.14(-4.42%) |
Dec 22, 2023 | 2.620 | 3.360 | 2.620 | 3.170 | 46,307,096 | +0.59(+22.87%) |
Dec 21, 2023 | 2.910 | 2.910 | 2.420 | 2.580 | 40,536,160 | +0.01(+0.39%) |
Dec 20, 2023 | 2.340 | 3.180 | 2.300 | 2.570 | 50,765,160 | +0.34(+15.25%) |
Dec 19, 2023 | 2.350 | 2.370 | 2.060 | 2.230 | 31,281,306 | +0.03(+1.36%) |
Dec 18, 2023 | 1.870 | 2.250 | 1.850 | 2.200 | 28,797,588 | +0.28(+14.58%) |
Dec 15, 2023 | 1.800 | 1.960 | 1.710 | 1.920 | 29,119,462 | +0.18(+10.34%) |
Dec 14, 2023 | 1.390 | 1.755 | 1.390 | 1.740 | 24,486,946 | +0.42(+31.82%) |
Dec 13, 2023 | 1.230 | 1.320 | 1.130 | 1.320 | 9,137,478 | +0.10(+8.20%) |
Dec 12, 2023 | 1.280 | 1.320 | 1.180 | 1.220 | 5,451,370 | -0.05(-3.94%) |
Dec 11, 2023 | 1.370 | 1.380 | 1.250 | 1.270 | 8,388,565 | -0.15(-10.56%) |
Dec 08, 2023 | 1.470 | 1.510 | 1.410 | 1.420 | 5,517,347 | -0.04(-2.74%) |
Dec 07, 2023 | 1.570 | 1.580 | 1.450 | 1.460 | 6,795,401 | -0.10(-6.41%) |
Dec 06, 2023 | 1.600 | 1.680 | 1.550 | 1.560 | 15,000,186 | +0.01(+0.65%) |
Dec 05, 2023 | 1.720 | 1.730 | 1.550 | 1.550 | 11,228,615 | -0.15(-8.82%) |
Dec 04, 2023 | 1.760 | 1.800 | 1.620 | 1.700 | 18,431,634 | +0.11(+6.92%) |
Dec 01, 2023 | 1.550 | 1.600 | 1.435 | 1.590 | 10,602,284 | +0.08(+5.30%) |
Nov 30, 2023 | 1.630 | 1.640 | 1.500 | 1.510 | 7,002,080 | -0.09(-5.63%) |
Nov 29, 2023 | 1.730 | 1.840 | 1.580 | 1.600 | 6,449,949 | -0.12(-6.98%) |
Nov 28, 2023 | 1.660 | 1.760 | 1.590 | 1.720 | 5,050,660 | +0.03(+1.78%) |
Nov 27, 2023 | 1.690 | 1.750 | 1.631 | 1.690 | 3,922,459 | -0.04(-2.31%) |
Nov 24, 2023 | 1.630 | 1.730 | 1.621 | 1.730 | 1,796,252 | +0.12(+7.45%) |
Nov 22, 2023 | 1.630 | 1.650 | 1.580 | 1.610 | 1,543,270 | -0.02(-1.23%) |
Nov 21, 2023 | 1.660 | 1.670 | 1.610 | 1.630 | 1,632,603 | -0.06(-3.55%) |
Nov 20, 2023 | 1.720 | 1.750 | 1.670 | 1.690 | 2,365,198 | -0.02(-1.17%) |
Nov 17, 2023 | 1.670 | 1.720 | 1.640 | 1.710 | 909,160 | +0.04(+2.40%) |
Nov 16, 2023 | 1.680 | 1.705 | 1.650 | 1.670 | 1,872,240 | -0.09(-5.11%) |
Nov 15, 2023 | 1.680 | 1.780 | 1.640 | 1.760 | 2,304,506 | +0.11(+6.67%) |
Nov 14, 2023 | 1.590 | 1.675 | 1.560 | 1.650 | 2,581,564 | +0.04(+2.48%) |
Nov 13, 2023 | 1.670 | 1.670 | 1.590 | 1.610 | 1,856,730 | -0.05(-3.01%) |
Nov 10, 2023 | 1.620 | 1.660 | 1.530 | 1.660 | 3,057,582 | +0.09(+5.73%) |
Nov 09, 2023 | 1.790 | 1.970 | 1.520 | 1.570 | 9,644,538 | -0.17(-9.77%) |
Nov 08, 2023 | 1.850 | 1.855 | 1.740 | 1.740 | 1,369,152 | -0.11(-5.95%) |
Nov 07, 2023 | 1.870 | 1.870 | 1.770 | 1.850 | 2,038,111 | -0.02(-1.07%) |
Nov 06, 2023 | 1.880 | 1.990 | 1.855 | 1.870 | 1,543,308 | +0.00(+0.00%) |
Nov 03, 2023 | 1.880 | 1.940 | 1.850 | 1.870 | 1,527,342 | -0.04(-2.09%) |
Nov 02, 2023 | 1.900 | 1.950 | 1.860 | 1.910 | 1,269,813 | +0.11(+6.11%) |