Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1.310 | 1.330 | 1.300 | 1.330 | 3,250 | -0.02(-1.48%) |
Jan 30, 2024 | 1.420 | 1.420 | 1.310 | 1.350 | 1,557 | -0.03(-2.17%) |
Jan 29, 2024 | 1.390 | 1.430 | 1.330 | 1.380 | 18,124 | -0.02(-1.43%) |
Jan 26, 2024 | 1.520 | 1.520 | 1.400 | 1.400 | 3,466 | -0.01(-0.71%) |
Jan 25, 2024 | 1.410 | 1.510 | 1.400 | 1.410 | 4,300 | -0.04(-2.76%) |
Jan 24, 2024 | 1.430 | 1.461 | 1.430 | 1.450 | 3,359 | -0.00(-0.28%) |
Jan 23, 2024 | 1.350 | 1.570 | 1.350 | 1.454 | 13,110 | +0.07(+5.37%) |
Jan 22, 2024 | 1.312 | 1.562 | 1.310 | 1.380 | 37,175 | +0.01(+0.73%) |
Jan 19, 2024 | 1.410 | 1.509 | 1.370 | 1.370 | 2,057 | -0.04(-2.84%) |
Jan 18, 2024 | 1.350 | 1.530 | 1.350 | 1.410 | 26,660 | +0.04(+2.92%) |
Jan 17, 2024 | 1.400 | 1.500 | 1.206 | 1.370 | 18,768 | -0.07(-4.86%) |
Jan 16, 2024 | 1.675 | 1.675 | 1.440 | 1.440 | 43,158 | -0.25(-14.54%) |
Jan 12, 2024 | 1.760 | 1.790 | 1.640 | 1.685 | 10,798 | -0.03(-1.96%) |
Jan 11, 2024 | 1.730 | 1.750 | 1.650 | 1.719 | 16,116 | -0.04(-2.35%) |
Jan 10, 2024 | 1.860 | 1.860 | 1.750 | 1.760 | 10,496 | -0.01(-0.56%) |
Jan 09, 2024 | 1.790 | 1.819 | 1.745 | 1.770 | 24,914 | -0.07(-3.80%) |
Jan 08, 2024 | 1.890 | 1.890 | 1.770 | 1.840 | 22,103 | -0.00(-0.21%) |
Jan 05, 2024 | 1.840 | 1.850 | 1.745 | 1.844 | 26,149 | +0.03(+1.65%) |
Jan 04, 2024 | 1.752 | 1.820 | 1.720 | 1.814 | 16,563 | +0.07(+4.25%) |
Jan 03, 2024 | 1.830 | 1.860 | 1.700 | 1.740 | 50,583 | -0.09(-4.92%) |
Jan 02, 2024 | 1.850 | 1.910 | 1.820 | 1.830 | 54,238 | -0.01(-0.54%) |
Dec 29, 2023 | 2.180 | 2.190 | 1.800 | 1.840 | 98,812 | -0.17(-8.46%) |
Dec 28, 2023 | 2.040 | 2.300 | 1.910 | 2.010 | 366,557 | -0.11(-5.19%) |
Dec 27, 2023 | 2.110 | 2.160 | 1.900 | 2.120 | 223,473 | -0.19(-8.23%) |
Dec 26, 2023 | 2.020 | 2.740 | 1.920 | 2.310 | 4,705,209 | +0.56(+32.00%) |
Dec 22, 2023 | 1.790 | 1.790 | 1.687 | 1.750 | 36,228 | +0.00(+0.00%) |
Dec 21, 2023 | 1.781 | 1.870 | 1.721 | 1.750 | 40,842 | -0.02(-1.13%) |
Dec 20, 2023 | 1.660 | 1.988 | 1.650 | 1.770 | 87,425 | +0.10(+5.99%) |
Dec 19, 2023 | 1.630 | 1.714 | 1.630 | 1.670 | 11,225 | -0.01(-0.60%) |
Dec 18, 2023 | 1.740 | 1.760 | 1.664 | 1.680 | 28,018 | -0.02(-1.18%) |
Dec 15, 2023 | 1.720 | 1.780 | 1.700 | 1.700 | 28,915 | -0.07(-4.03%) |
Dec 14, 2023 | 1.730 | 1.810 | 1.641 | 1.771 | 18,033 | +0.03(+1.84%) |
Dec 13, 2023 | 1.920 | 1.945 | 1.650 | 1.739 | 62,478 | -0.25(-12.39%) |
Dec 12, 2023 | 2.000 | 2.060 | 1.910 | 1.985 | 15,808 | -0.04(-2.19%) |
Dec 11, 2023 | 2.045 | 2.094 | 2.030 | 2.030 | 4,586 | +0.01(+0.48%) |
Dec 08, 2023 | 2.170 | 2.175 | 2.020 | 2.020 | 14,542 | -0.08(-3.97%) |
Dec 07, 2023 | 2.170 | 2.300 | 2.090 | 2.103 | 17,805 | -0.03(-1.25%) |
Dec 06, 2023 | 2.220 | 2.300 | 2.120 | 2.130 | 3,453 | -0.07(-3.18%) |
Dec 05, 2023 | 2.260 | 2.430 | 2.130 | 2.200 | 23,358 | -0.09(-4.14%) |
Dec 04, 2023 | 2.120 | 2.330 | 2.050 | 2.295 | 38,339 | +0.05(+2.46%) |
Dec 01, 2023 | 1.990 | 2.280 | 1.978 | 2.240 | 48,973 | +0.19(+9.27%) |
Nov 30, 2023 | 1.815 | 2.330 | 1.815 | 2.050 | 221,156 | +0.30(+17.14%) |
Nov 29, 2023 | 1.730 | 1.820 | 1.731 | 1.750 | 5,957 | +0.00(+0.09%) |
Nov 28, 2023 | 1.817 | 1.817 | 1.740 | 1.748 | 2,089 | -0.01(-0.66%) |
Nov 27, 2023 | 1.730 | 1.840 | 1.730 | 1.760 | 6,437 | +0.01(+0.57%) |
Nov 24, 2023 | 1.730 | 1.750 | 1.730 | 1.750 | 772 | +0.05(+2.94%) |
Nov 22, 2023 | 1.684 | 1.743 | 1.684 | 1.700 | 6,620 | -0.05(-2.86%) |
Nov 21, 2023 | 1.750 | 1.750 | 1.720 | 1.750 | 2,593 | -0.04(-2.23%) |
Nov 20, 2023 | 1.760 | 1.790 | 1.750 | 1.790 | 2,551 | +0.04(+2.29%) |
Nov 17, 2023 | 1.800 | 1.850 | 1.718 | 1.750 | 4,370 | -0.12(-6.47%) |
Nov 16, 2023 | 1.810 | 1.871 | 1.800 | 1.871 | 5,042 | -0.01(-0.47%) |
Nov 15, 2023 | 1.860 | 1.880 | 1.790 | 1.880 | 12,063 | +0.00(+0.03%) |
Nov 14, 2023 | 1.775 | 1.909 | 1.775 | 1.879 | 7,047 | +0.12(+6.65%) |
Nov 13, 2023 | 1.700 | 1.870 | 1.640 | 1.762 | 6,444 | +0.05(+3.05%) |
Nov 10, 2023 | 1.777 | 1.777 | 1.650 | 1.710 | 7,636 | -0.13(-7.06%) |
Nov 09, 2023 | 1.750 | 1.850 | 1.750 | 1.840 | 1,833 | +0.06(+3.37%) |
Nov 08, 2023 | 1.834 | 1.834 | 1.691 | 1.780 | 12,815 | -0.07(-3.90%) |
Nov 07, 2023 | 1.900 | 1.900 | 1.810 | 1.852 | 8,625 | -0.09(-4.52%) |
Nov 06, 2023 | 1.902 | 2.006 | 1.900 | 1.940 | 1,569 | +0.02(+1.04%) |
Nov 03, 2023 | 1.930 | 1.990 | 1.920 | 1.920 | 9,741 | +0.00(+0.00%) |
Nov 02, 2023 | 2.070 | 2.070 | 1.890 | 1.920 | 8,045 | -0.12(-5.88%) |