Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1.860 | 1.985 | 1.860 | 1.890 | 2,106,139 | +0.00(+0.00%) |
Jan 30, 2024 | 1.900 | 1.940 | 1.870 | 1.890 | 2,293,430 | -0.08(-4.06%) |
Jan 29, 2024 | 1.990 | 1.990 | 1.860 | 1.970 | 1,923,060 | -0.04(-1.99%) |
Jan 26, 2024 | 2.040 | 2.100 | 2.005 | 2.010 | 1,855,930 | -0.07(-3.37%) |
Jan 25, 2024 | 2.260 | 2.265 | 2.050 | 2.080 | 4,587,297 | -0.13(-5.88%) |
Jan 24, 2024 | 2.310 | 2.330 | 2.170 | 2.210 | 5,484,159 | +0.03(+1.38%) |
Jan 23, 2024 | 2.190 | 2.320 | 2.145 | 2.180 | 7,136,364 | +0.19(+9.55%) |
Jan 22, 2024 | 1.790 | 2.120 | 1.760 | 1.990 | 7,235,090 | +0.10(+5.29%) |
Jan 19, 2024 | 1.800 | 1.920 | 1.675 | 1.890 | 7,648,656 | +0.09(+5.00%) |
Jan 18, 2024 | 1.520 | 1.840 | 1.520 | 1.800 | 15,178,157 | +0.30(+20.00%) |
Jan 17, 2024 | 1.360 | 1.510 | 1.360 | 1.500 | 6,157,869 | +0.06(+4.17%) |
Jan 16, 2024 | 1.480 | 1.535 | 1.415 | 1.440 | 7,588,284 | -0.04(-2.70%) |
Jan 12, 2024 | 1.420 | 1.540 | 1.415 | 1.480 | 5,736,746 | +0.07(+4.96%) |
Jan 11, 2024 | 1.530 | 1.535 | 1.355 | 1.410 | 7,518,908 | -0.10(-6.62%) |
Jan 10, 2024 | 1.600 | 1.615 | 1.490 | 1.510 | 10,199,962 | -0.09(-5.63%) |
Jan 09, 2024 | 1.780 | 1.800 | 1.550 | 1.600 | 14,408,948 | -0.10(-6.16%) |
Jan 08, 2024 | 2.140 | 2.250 | 1.590 | 1.705 | 27,426,476 | -1.44(-45.87%) |
Jan 05, 2024 | 3.200 | 3.240 | 3.120 | 3.150 | 955,811 | -0.09(-2.78%) |
Jan 04, 2024 | 3.360 | 3.360 | 3.230 | 3.240 | 792,319 | -0.15(-4.42%) |
Jan 03, 2024 | 3.290 | 3.430 | 3.210 | 3.390 | 884,086 | +0.10(+3.04%) |
Jan 02, 2024 | 3.230 | 3.365 | 3.230 | 3.290 | 869,304 | -0.03(-0.90%) |
Dec 29, 2023 | 3.460 | 3.600 | 3.310 | 3.320 | 2,826,905 | -0.17(-4.87%) |
Dec 28, 2023 | 3.480 | 3.670 | 3.470 | 3.490 | 3,043,301 | +0.11(+3.25%) |
Dec 27, 2023 | 3.330 | 3.515 | 3.310 | 3.380 | 1,273,427 | +0.07(+2.11%) |
Dec 26, 2023 | 3.140 | 3.340 | 3.110 | 3.310 | 1,134,688 | +0.21(+6.77%) |
Dec 22, 2023 | 3.080 | 3.180 | 3.040 | 3.100 | 1,175,728 | -0.07(-2.21%) |
Dec 21, 2023 | 3.130 | 3.190 | 3.060 | 3.170 | 1,065,069 | +0.16(+5.32%) |
Dec 20, 2023 | 3.120 | 3.200 | 3.000 | 3.010 | 1,417,687 | -0.14(-4.44%) |
Dec 19, 2023 | 3.000 | 3.170 | 3.000 | 3.150 | 1,111,671 | +0.12(+3.96%) |
Dec 18, 2023 | 3.120 | 3.120 | 3.010 | 3.030 | 1,354,053 | -0.10(-3.19%) |
Dec 15, 2023 | 3.210 | 3.270 | 3.110 | 3.130 | 2,083,717 | +0.00(+0.00%) |
Dec 14, 2023 | 3.290 | 3.400 | 3.060 | 3.130 | 2,098,059 | -0.14(-4.28%) |
Dec 13, 2023 | 3.070 | 3.280 | 2.880 | 3.270 | 2,154,905 | +0.18(+5.83%) |
Dec 12, 2023 | 3.090 | 3.260 | 3.085 | 3.090 | 2,006,831 | +0.04(+1.31%) |
Dec 11, 2023 | 3.020 | 3.110 | 2.990 | 3.050 | 929,507 | +0.00(+0.00%) |
Dec 08, 2023 | 3.100 | 3.110 | 3.040 | 3.050 | 857,674 | -0.06(-1.93%) |
Dec 07, 2023 | 3.120 | 3.178 | 3.095 | 3.110 | 785,187 | -0.01(-0.32%) |
Dec 06, 2023 | 3.250 | 3.270 | 3.110 | 3.120 | 2,486,248 | -0.03(-0.95%) |
Dec 05, 2023 | 3.220 | 3.260 | 3.150 | 3.150 | 1,022,705 | -0.15(-4.55%) |
Dec 04, 2023 | 3.240 | 3.380 | 3.210 | 3.300 | 1,569,982 | +0.03(+0.92%) |
Dec 01, 2023 | 3.100 | 3.300 | 2.980 | 3.270 | 2,113,914 | +0.19(+6.17%) |
Nov 30, 2023 | 3.380 | 3.400 | 3.080 | 3.080 | 3,171,241 | -0.30(-8.88%) |
Nov 29, 2023 | 3.500 | 3.560 | 3.370 | 3.380 | 1,324,407 | -0.16(-4.52%) |
Nov 28, 2023 | 3.720 | 3.720 | 3.500 | 3.540 | 928,969 | -0.13(-3.54%) |
Nov 27, 2023 | 3.720 | 3.770 | 3.660 | 3.670 | 623,935 | -0.10(-2.65%) |
Nov 24, 2023 | 3.750 | 3.870 | 3.750 | 3.770 | 506,821 | -0.04(-1.05%) |
Nov 22, 2023 | 3.900 | 3.900 | 3.680 | 3.810 | 742,855 | -0.02(-0.52%) |
Nov 21, 2023 | 3.940 | 3.945 | 3.800 | 3.830 | 641,086 | -0.18(-4.49%) |
Nov 20, 2023 | 4.020 | 4.120 | 3.980 | 4.010 | 878,707 | +0.06(+1.52%) |
Nov 17, 2023 | 3.950 | 4.025 | 3.899 | 3.950 | 611,246 | +0.04(+1.02%) |
Nov 16, 2023 | 4.060 | 4.060 | 3.840 | 3.910 | 953,334 | -0.20(-4.87%) |
Nov 15, 2023 | 4.080 | 4.548 | 4.080 | 4.110 | 3,230,551 | +0.37(+9.89%) |
Nov 14, 2023 | 3.570 | 3.765 | 3.510 | 3.740 | 1,522,395 | +0.18(+5.06%) |
Nov 13, 2023 | 3.720 | 3.780 | 3.540 | 3.560 | 899,709 | -0.10(-2.73%) |
Nov 10, 2023 | 3.640 | 3.680 | 3.530 | 3.660 | 986,105 | +0.02(+0.55%) |
Nov 09, 2023 | 3.870 | 3.930 | 3.630 | 3.640 | 2,867,117 | -0.23(-5.94%) |
Nov 08, 2023 | 3.970 | 4.040 | 3.850 | 3.870 | 1,155,037 | -0.14(-3.49%) |
Nov 07, 2023 | 3.980 | 4.035 | 3.880 | 4.010 | 428,804 | +0.02(+0.50%) |
Nov 06, 2023 | 4.340 | 4.340 | 3.980 | 3.990 | 760,345 | -0.20(-4.77%) |
Nov 03, 2023 | 4.060 | 4.225 | 4.055 | 4.190 | 640,186 | +0.26(+6.62%) |
Nov 02, 2023 | 3.920 | 4.030 | 3.895 | 3.930 | 592,764 | +0.07(+1.81%) |