Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1.460 | 1.460 | 1.460 | 1.460 | 569 | +0.02(+1.39%) |
Jan 30, 2024 | 1.480 | 1.480 | 1.430 | 1.440 | 40,014 | -0.09(-5.88%) |
Jan 29, 2024 | 1.530 | 1.530 | 1.450 | 1.530 | 25,807 | +0.00(+0.00%) |
Jan 26, 2024 | 1.480 | 1.530 | 1.460 | 1.530 | 908 | +0.06(+4.08%) |
Jan 25, 2024 | 1.465 | 1.470 | 1.465 | 1.470 | 5,988 | +0.03(+2.08%) |
Jan 24, 2024 | 1.435 | 1.445 | 1.430 | 1.440 | 32,532 | -0.02(-1.37%) |
Jan 23, 2024 | 1.470 | 1.470 | 1.440 | 1.460 | 191,124 | +0.04(+2.81%) |
Jan 22, 2024 | 1.400 | 1.480 | 1.400 | 1.420 | 136,053 | +0.06(+4.42%) |
Jan 19, 2024 | 1.390 | 1.390 | 1.350 | 1.360 | 154,897 | +0.04(+3.23%) |
Jan 18, 2024 | 1.340 | 1.400 | 1.317 | 1.317 | 4,835 | -0.00(-0.19%) |
Jan 17, 2024 | 1.357 | 1.370 | 1.316 | 1.320 | 4,129 | -0.02(-1.49%) |
Jan 16, 2024 | 1.365 | 1.420 | 1.320 | 1.340 | 20,059 | -0.11(-7.59%) |
Jan 12, 2024 | 1.435 | 1.470 | 1.410 | 1.450 | 16,952 | +0.10(+7.41%) |
Jan 11, 2024 | 1.440 | 1.440 | 1.340 | 1.350 | 69,975 | -0.08(-5.59%) |
Jan 10, 2024 | 1.440 | 1.460 | 1.400 | 1.430 | 63,488 | +0.02(+1.42%) |
Jan 09, 2024 | 1.495 | 1.500 | 1.410 | 1.410 | 31,532 | -0.09(-6.31%) |
Jan 08, 2024 | 1.500 | 1.600 | 1.470 | 1.505 | 30,173 | -0.02(-0.99%) |
Jan 05, 2024 | 1.530 | 1.540 | 1.510 | 1.520 | 8,141 | -0.02(-1.14%) |
Jan 04, 2024 | 1.590 | 1.620 | 1.470 | 1.538 | 113,576 | -0.58(-27.48%) |
Jan 03, 2024 | 2.000 | 2.120 | 1.998 | 2.120 | 12,439 | -0.08(-3.64%) |
Dec 29, 2023 | 2.200 | 166 | +0.00(+0.00%) | |||
Dec 28, 2023 | 2.180 | 2.200 | 2.180 | 2.200 | 4,244 | +0.06(+2.80%) |
Dec 27, 2023 | 2.200 | 2.200 | 2.125 | 2.140 | 17,274 | -0.06(-2.73%) |
Dec 22, 2023 | 2.200 | 108 | +0.03(+1.15%) | |||
Dec 21, 2023 | 2.175 | 2.175 | 2.175 | 2.175 | 242 | +0.04(+1.87%) |
Dec 20, 2023 | 2.135 | 2.135 | 2.135 | 2.135 | 912 | -0.07(-2.95%) |
Dec 19, 2023 | 2.140 | 2.200 | 2.105 | 2.200 | 1,509 | +0.05(+2.42%) |
Dec 18, 2023 | 2.125 | 2.148 | 2.125 | 2.148 | 1,715 | -0.02(-0.79%) |
Dec 15, 2023 | 2.155 | 2.165 | 2.155 | 2.165 | 2,260 | -0.02(-0.92%) |
Dec 14, 2023 | 2.175 | 2.185 | 2.175 | 2.185 | 3,598 | +0.08(+3.55%) |
Dec 13, 2023 | 2.110 | 2.110 | 2.110 | 2.110 | 527 | +0.00(+0.24%) |
Dec 12, 2023 | 2.150 | 2.150 | 2.105 | 2.105 | 1,611 | -0.02(-0.71%) |
Dec 11, 2023 | 2.147 | 2.150 | 2.105 | 2.120 | 6,242 | -0.01(-0.47%) |
Dec 08, 2023 | 2.150 | 2.150 | 2.080 | 2.130 | 69,156 | +0.07(+3.65%) |
Dec 07, 2023 | 2.055 | 2.055 | 2.055 | 2.055 | 2,325 | +0.01(+0.24%) |
Dec 06, 2023 | 2.070 | 2.150 | 2.050 | 2.050 | 77,830 | -0.01(-0.49%) |
Dec 05, 2023 | 2.090 | 2.190 | 2.060 | 2.060 | 14,291 | -0.05(-2.37%) |
Dec 04, 2023 | 1.930 | 2.200 | 1.930 | 2.110 | 86,174 | +0.07(+3.43%) |
Dec 01, 2023 | 2.160 | 2.160 | 1.800 | 2.040 | 9,120 | -0.01(-0.49%) |
Nov 30, 2023 | 1.955 | 2.050 | 1.955 | 2.050 | 5,307 | +0.00(+0.00%) |
Nov 29, 2023 | 1.980 | 2.050 | 1.945 | 2.050 | 2,263 | +0.24(+13.26%) |
Nov 28, 2023 | 1.875 | 1.875 | 1.800 | 1.810 | 1,396 | -0.05(-2.69%) |
Nov 27, 2023 | 1.860 | 1.860 | 1.850 | 1.860 | 9,535 | +0.08(+4.49%) |
Nov 22, 2023 | 1.780 | 24 | -0.01(-0.56%) | |||
Nov 21, 2023 | 1.774 | 1.795 | 1.774 | 1.790 | 422 | +0.05(+2.87%) |
Nov 20, 2023 | 1.720 | 1.740 | 1.720 | 1.740 | 2,930 | +0.13(+8.07%) |
Nov 16, 2023 | 1.610 | 20 | -0.09(-5.29%) | |||
Nov 15, 2023 | 1.700 | 1.700 | 1.700 | 1.700 | 100 | +0.15(+9.68%) |
Nov 14, 2023 | 1.695 | 1.720 | 1.550 | 1.550 | 12,799 | -0.06(-3.97%) |
Nov 13, 2023 | 1.750 | 1.750 | 1.614 | 1.614 | 10,583 | +0.01(+0.88%) |
Nov 10, 2023 | 1.500 | 1.635 | 1.500 | 1.600 | 3,665 | -0.02(-1.23%) |
Nov 09, 2023 | 1.600 | 1.740 | 1.600 | 1.620 | 26,334 | +0.00(+0.00%) |
Nov 08, 2023 | 1.750 | 1.750 | 1.620 | 1.620 | 2,635 | +0.02(+1.25%) |
Nov 07, 2023 | 1.760 | 1.760 | 1.528 | 1.600 | 2,293 | +0.05(+3.23%) |
Nov 06, 2023 | 1.600 | 1.630 | 1.480 | 1.550 | 92,991 | -0.02(-1.27%) |
Nov 03, 2023 | 1.600 | 1.600 | 1.570 | 1.570 | 12,990 | -0.01(-0.63%) |
Nov 02, 2023 | 1.570 | 1.605 | 1.570 | 1.580 | 12,607 | +0.02(+1.28%) |