Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 2.034 | 2.034 | 1.926 | 1.958 | 13,378 | -0.01(-0.38%) |
Dec 28, 2023 | 2.034 | 2.034 | 1.965 | 1.965 | 4,345 | -0.04(-1.95%) |
Dec 27, 2023 | 1.965 | 2.004 | 1.946 | 2.004 | 27,218 | +0.02(+1.23%) |
Dec 26, 2023 | 2.004 | 2.004 | 1.936 | 1.980 | 17,491 | +0.01(+0.75%) |
Dec 22, 2023 | 1.965 | 2.004 | 1.965 | 1.965 | 7,982 | +0.00(+0.00%) |
Dec 21, 2023 | 2.022 | 2.022 | 1.956 | 1.965 | 4,580 | +0.03(+1.51%) |
Dec 20, 2023 | 2.004 | 2.000 | 1.936 | 1.936 | 11,470 | -0.05(-2.46%) |
Dec 19, 2023 | 1.985 | 1.985 | 1.978 | 1.985 | 3,236 | -0.02(-1.16%) |
Dec 18, 2023 | 1.995 | 2.036 | 1.920 | 2.008 | 24,064 | +0.05(+2.69%) |
Dec 15, 2023 | 1.985 | 2.004 | 1.952 | 1.956 | 10,344 | -0.04(-1.96%) |
Dec 14, 2023 | 2.004 | 2.102 | 1.930 | 1.995 | 19,539 | +0.06(+3.02%) |
Dec 13, 2023 | 1.995 | 2.063 | 1.838 | 1.936 | 39,856 | -0.02(-0.99%) |
Dec 12, 2023 | 2.004 | 2.073 | 1.926 | 1.956 | 56,396 | +0.04(+2.04%) |
Dec 11, 2023 | 1.916 | 1.925 | 1.907 | 1.916 | 153,187 | +0.01(+0.51%) |
Dec 08, 2023 | 1.907 | 1.916 | 1.907 | 1.907 | 3,400 | -0.01(-0.77%) |
Dec 07, 2023 | 1.916 | 1.930 | 1.907 | 1.922 | 5,956 | +0.01(+0.27%) |
Dec 06, 2023 | 1.907 | 1.937 | 1.897 | 1.916 | 12,451 | +0.01(+0.51%) |
Dec 05, 2023 | 1.946 | 1.946 | 1.907 | 1.907 | 8,360 | -0.01(-0.51%) |
Dec 04, 2023 | 1.975 | 1.975 | 1.868 | 1.917 | 13,484 | -0.02(-1.25%) |
Dec 01, 2023 | 1.970 | 1.970 | 1.941 | 1.941 | 3,511 | -0.01(-0.75%) |
Nov 30, 2023 | 1.975 | 1.995 | 1.956 | 1.956 | 6,535 | -0.03(-1.55%) |
Nov 29, 2023 | 1.897 | 2.053 | 1.897 | 1.986 | 16,093 | +0.02(+1.17%) |
Nov 28, 2023 | 1.956 | 1.973 | 1.841 | 1.963 | 17,444 | +0.03(+1.38%) |
Nov 27, 2023 | 1.879 | 1.956 | 1.879 | 1.937 | 18,621 | +0.06(+3.02%) |
Nov 24, 2023 | 1.875 | 1.880 | 1.870 | 1.880 | 2,862 | +0.01(+0.53%) |
Nov 22, 2023 | 1.870 | 1.870 | 1.860 | 1.870 | 7,641 | +0.00(+0.00%) |
Nov 21, 2023 | 1.870 | 1.870 | 1.870 | 1.870 | 1,694 | +0.00(+0.00%) |
Nov 20, 2023 | 1.870 | 1.870 | 1.860 | 1.870 | 6,697 | +0.01(+0.51%) |
Nov 17, 2023 | 1.889 | 1.889 | 1.860 | 1.860 | 2,469 | -0.01(-0.50%) |
Nov 16, 2023 | 1.870 | 1.927 | 1.870 | 1.870 | 14,493 | -0.02(-1.01%) |
Nov 15, 2023 | 1.860 | 1.908 | 1.860 | 1.889 | 660 | -0.02(-0.99%) |
Nov 14, 2023 | 1.903 | 1.908 | 1.860 | 1.908 | 1,330 | -0.00(-0.01%) |
Nov 13, 2023 | 1.910 | 1.925 | 1.908 | 1.908 | 2,469 | -0.01(-0.50%) |
Nov 10, 2023 | 1.908 | 1.927 | 1.908 | 1.918 | 1,135 | +0.01(+0.50%) |
Nov 09, 2023 | 1.927 | 1.927 | 1.908 | 1.908 | 4,319 | -0.02(-0.99%) |
Nov 08, 2023 | 1.927 | 1.927 | 1.925 | 1.927 | 809 | -0.01(-0.48%) |
Nov 07, 2023 | 1.927 | 1.936 | 1.927 | 1.936 | 998 | +0.01(+0.49%) |
Nov 06, 2023 | 1.918 | 1.927 | 1.908 | 1.927 | 1,061 | +0.00(+0.00%) |
Nov 03, 2023 | 1.911 | 1.946 | 1.911 | 1.927 | 2,736 | +0.00(+0.00%) |
Nov 02, 2023 | 1.918 | 1.937 | 1.889 | 1.927 | 3,744 | +0.00(+0.00%) |
Nov 01, 2023 | 1.927 | 1.937 | 1.879 | 1.927 | 4,764 | -0.01(-0.49%) |
Oct 31, 2023 | 1.937 | 1.937 | 1.880 | 1.937 | 4,040 | +0.04(+2.01%) |
Oct 30, 2023 | 1.841 | 1.937 | 1.832 | 1.899 | 12,833 | +0.04(+2.05%) |
Oct 27, 2023 | 1.879 | 1.879 | 1.832 | 1.860 | 1,642 | +0.03(+1.55%) |
Oct 26, 2023 | 1.870 | 1.870 | 1.832 | 1.832 | 435 | -0.01(-0.50%) |
Oct 25, 2023 | 1.860 | 1.860 | 1.841 | 1.841 | 2,812 | -0.02(-1.04%) |
Oct 24, 2023 | 1.870 | 1.870 | 1.861 | 1.861 | 1,617 | -0.02(-1.26%) |
Oct 23, 2023 | 1.822 | 1.908 | 1.822 | 1.884 | 14,049 | -0.00(-0.25%) |
Oct 20, 2023 | 1.927 | 1.927 | 1.889 | 1.889 | 9,954 | -0.03(-1.49%) |
Oct 19, 2023 | 1.899 | 1.918 | 1.899 | 1.918 | 775 | -0.00(-0.11%) |
Oct 18, 2023 | 1.879 | 1.927 | 1.879 | 1.920 | 1,791 | +0.01(+0.61%) |
Oct 17, 2023 | 1.927 | 1.927 | 1.908 | 1.908 | 976 | -0.02(-0.99%) |
Oct 16, 2023 | 1.946 | 1.927 | 1.918 | 1.927 | 1,207 | +0.00(+0.00%) |
Oct 13, 2023 | 1.927 | 1.927 | 1.879 | 1.927 | 1,661 | +0.05(+2.53%) |
Oct 12, 2023 | 1.908 | 1.927 | 1.879 | 1.879 | 1,212 | -0.01(-0.51%) |
Oct 11, 2023 | 1.889 | 1.899 | 1.889 | 1.889 | 878 | +0.00(+0.00%) |
Oct 10, 2023 | 1.946 | 1.946 | 1.889 | 1.889 | 504 | -0.03(-1.49%) |
Oct 09, 2023 | 1.946 | 1.946 | 1.879 | 1.918 | 5,125 | +0.00(+0.00%) |
Oct 06, 2023 | 1.841 | 1.918 | 1.841 | 1.918 | 2,028 | -0.01(-0.50%) |
Oct 05, 2023 | 1.908 | 1.937 | 1.822 | 1.927 | 13,924 | +0.06(+3.06%) |
Oct 04, 2023 | 1.965 | 1.965 | 1.865 | 1.870 | 6,757 | -0.07(-3.44%) |
Oct 03, 2023 | 1.908 | 1.937 | 1.860 | 1.937 | 8,912 | +0.06(+3.04%) |