Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 2.150 | 2.270 | 2.100 | 2.190 | 46,509 | -0.01(-0.45%) |
Jan 30, 2024 | 2.090 | 2.220 | 2.070 | 2.200 | 62,431 | +0.06(+2.80%) |
Jan 29, 2024 | 2.160 | 2.160 | 2.090 | 2.140 | 38,150 | +0.05(+2.39%) |
Jan 26, 2024 | 2.170 | 2.170 | 2.020 | 2.090 | 23,165 | -0.08(-3.69%) |
Jan 25, 2024 | 2.270 | 2.290 | 2.100 | 2.170 | 62,495 | -0.03(-1.36%) |
Jan 24, 2024 | 2.130 | 2.230 | 2.130 | 2.200 | 44,908 | +0.11(+5.26%) |
Jan 23, 2024 | 2.130 | 2.150 | 1.970 | 2.090 | 46,877 | +0.07(+3.47%) |
Jan 22, 2024 | 2.130 | 2.220 | 1.880 | 2.020 | 114,518 | -0.14(-6.48%) |
Jan 19, 2024 | 2.400 | 2.400 | 2.100 | 2.160 | 127,015 | -0.06(-2.70%) |
Jan 18, 2024 | 2.400 | 2.400 | 2.130 | 2.220 | 190,926 | -0.12(-5.13%) |
Jan 17, 2024 | 2.830 | 2.830 | 2.300 | 2.340 | 307,298 | -0.49(-17.31%) |
Jan 16, 2024 | 2.880 | 3.000 | 2.700 | 2.830 | 495,872 | +0.26(+10.12%) |
Jan 12, 2024 | 2.860 | 2.860 | 2.360 | 2.570 | 442,822 | -0.36(-12.29%) |
Jan 11, 2024 | 2.300 | 3.010 | 2.260 | 2.930 | 954,011 | +0.69(+30.80%) |
Jan 10, 2024 | 2.280 | 2.450 | 2.160 | 2.240 | 577,585 | +0.06(+2.78%) |
Jan 09, 2024 | 2.200 | 2.370 | 2.130 | 2.179 | 535,131 | +0.06(+2.81%) |
Jan 08, 2024 | 1.840 | 2.280 | 1.810 | 2.120 | 398,340 | +0.30(+16.48%) |
Jan 05, 2024 | 1.840 | 1.860 | 1.761 | 1.820 | 64,814 | +0.04(+2.25%) |
Jan 04, 2024 | 1.890 | 1.920 | 1.770 | 1.780 | 60,833 | -0.15(-7.77%) |
Jan 03, 2024 | 1.880 | 2.020 | 1.730 | 1.930 | 217,950 | +0.07(+4.04%) |
Jan 02, 2024 | 1.780 | 1.910 | 1.690 | 1.855 | 154,776 | +0.10(+5.99%) |
Dec 29, 2023 | 1.880 | 1.910 | 1.680 | 1.750 | 237,676 | -0.23(-11.61%) |
Dec 28, 2023 | 1.770 | 2.100 | 1.650 | 1.980 | 2,099,656 | +0.31(+18.56%) |
Dec 27, 2023 | 1.660 | 1.850 | 1.630 | 1.670 | 120,387 | +0.05(+3.09%) |
Dec 26, 2023 | 1.580 | 1.679 | 1.580 | 1.620 | 6,734 | +0.01(+0.62%) |
Dec 22, 2023 | 1.620 | 1.695 | 1.610 | 1.610 | 14,875 | -0.03(-1.83%) |
Dec 21, 2023 | 1.630 | 1.673 | 1.590 | 1.640 | 21,543 | +0.06(+3.80%) |
Dec 20, 2023 | 1.730 | 1.760 | 1.560 | 1.580 | 31,868 | -0.08(-4.82%) |
Dec 19, 2023 | 1.700 | 1.725 | 1.658 | 1.660 | 8,956 | -0.08(-4.60%) |
Dec 18, 2023 | 1.580 | 1.810 | 1.580 | 1.740 | 96,130 | +0.17(+10.83%) |
Dec 15, 2023 | 1.710 | 1.790 | 1.550 | 1.570 | 29,113 | -0.08(-4.85%) |
Dec 14, 2023 | 1.720 | 1.800 | 1.640 | 1.650 | 59,315 | -0.01(-0.60%) |
Dec 13, 2023 | 1.670 | 1.690 | 1.640 | 1.660 | 16,748 | -0.01(-0.60%) |
Dec 12, 2023 | 1.630 | 1.730 | 1.610 | 1.670 | 19,307 | +0.04(+2.45%) |
Dec 11, 2023 | 1.610 | 1.646 | 1.610 | 1.630 | 2,729 | +0.00(+0.00%) |
Dec 08, 2023 | 1.610 | 1.750 | 1.586 | 1.630 | 20,620 | +0.01(+0.62%) |
Dec 07, 2023 | 1.695 | 1.735 | 1.600 | 1.620 | 32,017 | +0.02(+1.25%) |
Dec 06, 2023 | 1.740 | 1.740 | 1.580 | 1.600 | 12,580 | -0.07(-4.19%) |
Dec 05, 2023 | 1.660 | 1.750 | 1.660 | 1.670 | 11,635 | -0.03(-1.76%) |
Dec 04, 2023 | 1.750 | 1.750 | 1.700 | 1.700 | 16,648 | -0.02(-1.16%) |
Dec 01, 2023 | 1.720 | 1.770 | 1.720 | 1.720 | 4,243 | -0.04(-2.27%) |
Nov 30, 2023 | 1.740 | 1.813 | 1.660 | 1.760 | 16,816 | +0.03(+1.73%) |
Nov 29, 2023 | 1.720 | 1.781 | 1.630 | 1.730 | 35,014 | -0.06(-3.35%) |
Nov 28, 2023 | 1.780 | 1.850 | 1.700 | 1.790 | 22,925 | +0.06(+3.47%) |
Nov 27, 2023 | 1.750 | 1.837 | 1.680 | 1.730 | 25,611 | +0.01(+0.41%) |
Nov 24, 2023 | 1.730 | 1.730 | 1.680 | 1.723 | 3,912 | +0.00(+0.17%) |
Nov 22, 2023 | 1.670 | 1.760 | 1.670 | 1.720 | 15,420 | +0.03(+1.78%) |
Nov 21, 2023 | 1.759 | 1.770 | 1.690 | 1.690 | 7,500 | -0.05(-2.87%) |
Nov 20, 2023 | 1.690 | 1.780 | 1.660 | 1.740 | 14,972 | +0.12(+7.41%) |
Nov 17, 2023 | 1.630 | 1.750 | 1.580 | 1.620 | 21,127 | -0.07(-4.14%) |
Nov 16, 2023 | 1.700 | 1.700 | 1.590 | 1.690 | 24,751 | +0.09(+5.62%) |
Nov 15, 2023 | 1.690 | 1.690 | 1.580 | 1.600 | 25,365 | +0.02(+1.27%) |
Nov 14, 2023 | 1.540 | 1.650 | 1.510 | 1.580 | 24,818 | +0.10(+6.76%) |
Nov 13, 2023 | 1.540 | 1.540 | 1.350 | 1.480 | 31,218 | -0.05(-3.27%) |
Nov 10, 2023 | 1.610 | 1.660 | 1.360 | 1.530 | 67,596 | -0.16(-9.47%) |
Nov 09, 2023 | 1.710 | 1.790 | 1.550 | 1.690 | 60,087 | -0.02(-1.17%) |
Nov 08, 2023 | 1.640 | 1.770 | 1.630 | 1.710 | 11,124 | -0.01(-0.60%) |
Nov 07, 2023 | 1.680 | 1.799 | 1.630 | 1.720 | 18,757 | +0.09(+5.54%) |
Nov 06, 2023 | 1.760 | 1.817 | 1.620 | 1.630 | 28,575 | +0.03(+1.87%) |
Nov 03, 2023 | 1.640 | 1.640 | 1.580 | 1.600 | 28,530 | +0.00(+0.00%) |
Nov 02, 2023 | 1.580 | 1.676 | 1.580 | 1.600 | 5,828 | +0.05(+3.23%) |