Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 20.50 | 20.55 | 20.05 | 20.18 | 4,863 | +0.04(+0.20%) |
Jan 30, 2024 | 19.59 | 20.21 | 19.48 | 20.14 | 16,802 | +0.44(+2.23%) |
Jan 29, 2024 | 18.63 | 19.98 | 18.03 | 19.70 | 17,252 | +1.15(+6.20%) |
Jan 26, 2024 | 18.85 | 19.50 | 18.36 | 18.55 | 6,075 | -0.33(-1.75%) |
Jan 25, 2024 | 18.84 | 19.47 | 18.43 | 18.88 | 11,006 | +0.21(+1.12%) |
Jan 24, 2024 | 19.27 | 19.78 | 18.57 | 18.67 | 10,614 | -0.04(-0.21%) |
Jan 23, 2024 | 18.20 | 18.89 | 18.20 | 18.71 | 20,879 | +0.72(+4.00%) |
Jan 22, 2024 | 19.11 | 19.19 | 17.81 | 17.99 | 44,354 | -0.97(-5.12%) |
Jan 19, 2024 | 19.06 | 19.93 | 18.13 | 18.96 | 18,667 | -0.14(-0.73%) |
Jan 18, 2024 | 20.22 | 20.25 | 18.52 | 19.10 | 32,637 | -0.73(-3.68%) |
Jan 17, 2024 | 20.19 | 20.19 | 18.98 | 19.83 | 16,448 | -0.47(-2.32%) |
Jan 16, 2024 | 20.56 | 20.97 | 19.87 | 20.30 | 12,883 | -0.30(-1.46%) |
Jan 12, 2024 | 20.72 | 20.72 | 20.24 | 20.60 | 10,908 | +0.10(+0.49%) |
Jan 11, 2024 | 19.42 | 20.84 | 18.48 | 20.50 | 47,603 | +1.10(+5.67%) |
Jan 10, 2024 | 19.50 | 19.70 | 18.94 | 19.40 | 28,869 | -0.10(-0.51%) |
Jan 09, 2024 | 17.99 | 20.19 | 17.51 | 19.50 | 39,674 | +1.30(+7.14%) |
Jan 08, 2024 | 17.23 | 18.40 | 17.01 | 18.20 | 19,723 | +0.96(+5.57%) |
Jan 05, 2024 | 17.70 | 17.84 | 16.83 | 17.24 | 12,836 | -0.31(-1.77%) |
Jan 04, 2024 | 17.42 | 17.95 | 17.08 | 17.55 | 14,574 | -0.44(-2.45%) |
Jan 03, 2024 | 17.80 | 18.15 | 17.02 | 17.99 | 23,707 | +0.05(+0.28%) |
Jan 02, 2024 | 16.41 | 19.04 | 16.41 | 17.94 | 22,662 | +1.24(+7.43%) |
Dec 29, 2023 | 15.36 | 16.88 | 15.36 | 16.70 | 28,205 | +1.40(+9.15%) |
Dec 28, 2023 | 14.03 | 15.71 | 14.02 | 15.30 | 27,103 | +1.29(+9.21%) |
Dec 27, 2023 | 13.72 | 14.40 | 13.61 | 14.01 | 23,091 | +0.15(+1.08%) |
Dec 26, 2023 | 14.99 | 14.99 | 13.74 | 13.86 | 28,685 | -0.54(-3.75%) |
Dec 22, 2023 | 13.88 | 14.50 | 13.88 | 14.40 | 17,312 | +0.30(+2.13%) |
Dec 21, 2023 | 14.31 | 14.50 | 13.04 | 14.10 | 27,686 | -0.25(-1.74%) |
Dec 20, 2023 | 12.91 | 15.00 | 12.70 | 14.35 | 20,229 | +13.66(+1968.62%) |
Dec 19, 2023 | 0.6000 | 0.8000 | 0.6002 | 0.6937 | 891,805 | +0.11(+19.56%) |
Dec 18, 2023 | 0.7500 | 0.7500 | 0.5654 | 0.5802 | 905,970 | -0.17(-22.88%) |
Dec 15, 2023 | 0.7200 | 0.7523 | 0.7006 | 0.7523 | 156,600 | +0.03(+4.49%) |
Dec 14, 2023 | 0.7200 | 0.7300 | 0.6958 | 0.7200 | 114,456 | +0.01(+1.41%) |
Dec 13, 2023 | 0.6400 | 0.7199 | 0.6400 | 0.7100 | 165,739 | +0.06(+9.28%) |
Dec 12, 2023 | 0.6545 | 0.6650 | 0.6324 | 0.6497 | 192,735 | -0.00(-0.73%) |
Dec 11, 2023 | 0.6500 | 0.6624 | 0.6320 | 0.6545 | 151,349 | +0.00(+0.69%) |
Dec 08, 2023 | 0.6488 | 0.6700 | 0.6392 | 0.6500 | 182,554 | +0.01(+1.56%) |
Dec 07, 2023 | 0.6400 | 0.6543 | 0.6315 | 0.6400 | 175,723 | -0.00(-0.65%) |
Dec 06, 2023 | 0.6600 | 0.6990 | 0.6381 | 0.6442 | 103,065 | -0.01(-1.96%) |
Dec 05, 2023 | 0.6838 | 0.6838 | 0.6403 | 0.6571 | 203,069 | -0.03(-4.63%) |
Dec 04, 2023 | 0.6800 | 0.7200 | 0.6400 | 0.6890 | 216,511 | +0.02(+2.84%) |
Dec 01, 2023 | 0.6800 | 0.6945 | 0.6379 | 0.6700 | 256,177 | -0.00(-0.30%) |
Nov 30, 2023 | 0.6500 | 0.6900 | 0.6294 | 0.6720 | 301,411 | +0.03(+4.67%) |
Nov 29, 2023 | 0.6500 | 0.6893 | 0.6350 | 0.6420 | 250,421 | -0.01(-1.89%) |
Nov 28, 2023 | 0.6200 | 0.6841 | 0.6172 | 0.6544 | 105,253 | +0.03(+4.37%) |
Nov 27, 2023 | 0.6500 | 0.6706 | 0.6270 | 0.6270 | 64,864 | -0.03(-3.91%) |
Nov 24, 2023 | 0.6648 | 0.6750 | 0.6518 | 0.6525 | 16,659 | -0.01(-1.75%) |
Nov 22, 2023 | 0.6600 | 0.6783 | 0.6600 | 0.6641 | 40,431 | +0.01(+1.39%) |
Nov 21, 2023 | 0.6500 | 0.6741 | 0.6500 | 0.6550 | 73,312 | +0.01(+0.78%) |
Nov 20, 2023 | 0.6233 | 0.6615 | 0.6233 | 0.6499 | 392,870 | +0.03(+4.27%) |
Nov 17, 2023 | 0.6500 | 0.6799 | 0.6100 | 0.6233 | 119,623 | -0.01(-2.09%) |
Nov 16, 2023 | 0.6900 | 0.6905 | 0.6262 | 0.6366 | 94,287 | -0.06(-8.38%) |
Nov 15, 2023 | 0.6500 | 0.7200 | 0.6302 | 0.6948 | 265,319 | +0.05(+8.58%) |
Nov 14, 2023 | 0.6301 | 0.6500 | 0.6140 | 0.6399 | 263,675 | +0.00(+0.05%) |
Nov 13, 2023 | 0.6400 | 0.6499 | 0.6174 | 0.6396 | 124,429 | +0.01(+1.49%) |
Nov 10, 2023 | 0.6354 | 0.6590 | 0.5800 | 0.6302 | 192,846 | -0.02(-3.43%) |
Nov 09, 2023 | 0.6300 | 0.6876 | 0.6100 | 0.6526 | 294,730 | +0.02(+3.59%) |
Nov 08, 2023 | 0.5802 | 0.6300 | 0.5760 | 0.6300 | 257,924 | +0.02(+3.28%) |
Nov 07, 2023 | 0.6300 | 0.6300 | 0.5623 | 0.6100 | 687,862 | -0.01(-2.01%) |
Nov 06, 2023 | 0.6495 | 0.6560 | 0.6201 | 0.6225 | 88,569 | -0.03(-3.88%) |
Nov 03, 2023 | 0.6295 | 0.6495 | 0.6104 | 0.6476 | 107,454 | +0.02(+2.92%) |
Nov 02, 2023 | 0.6294 | 0.6294 | 0.6200 | 0.6292 | 74,106 | +0.00(+0.59%) |