Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1.750 | 1.810 | 1.660 | 1.670 | 730,019 | -0.06(-3.47%) |
Jan 30, 2024 | 1.800 | 1.800 | 1.700 | 1.730 | 457,280 | -0.08(-4.42%) |
Jan 29, 2024 | 1.690 | 1.820 | 1.660 | 1.810 | 428,545 | +0.12(+7.10%) |
Jan 26, 2024 | 1.720 | 1.760 | 1.680 | 1.690 | 408,995 | -0.04(-2.31%) |
Jan 25, 2024 | 1.760 | 1.760 | 1.680 | 1.730 | 560,725 | +0.04(+2.37%) |
Jan 24, 2024 | 1.740 | 1.790 | 1.680 | 1.690 | 465,042 | -0.03(-1.74%) |
Jan 23, 2024 | 1.750 | 1.870 | 1.710 | 1.720 | 400,401 | -0.03(-1.71%) |
Jan 22, 2024 | 1.750 | 1.776 | 1.670 | 1.750 | 680,101 | +0.05(+2.94%) |
Jan 19, 2024 | 1.790 | 1.800 | 1.690 | 1.700 | 1,103,849 | -0.08(-4.49%) |
Jan 18, 2024 | 1.820 | 1.820 | 1.770 | 1.780 | 700,980 | -0.04(-2.20%) |
Jan 17, 2024 | 1.800 | 1.840 | 1.780 | 1.820 | 666,565 | -0.02(-1.09%) |
Jan 16, 2024 | 1.910 | 1.900 | 1.830 | 1.840 | 730,056 | -0.09(-4.66%) |
Jan 12, 2024 | 1.950 | 2.040 | 1.920 | 1.930 | 449,103 | -0.02(-1.03%) |
Jan 11, 2024 | 2.090 | 2.090 | 1.940 | 1.950 | 582,831 | -0.14(-6.70%) |
Jan 10, 2024 | 2.090 | 2.150 | 2.060 | 2.090 | 462,248 | -0.02(-0.95%) |
Jan 09, 2024 | 2.100 | 2.140 | 2.010 | 2.110 | 854,944 | -0.05(-2.31%) |
Jan 08, 2024 | 1.990 | 2.190 | 1.980 | 2.160 | 1,002,624 | +0.12(+5.88%) |
Jan 05, 2024 | 2.070 | 2.070 | 1.900 | 2.040 | 998,120 | -0.12(-5.56%) |
Jan 04, 2024 | 2.100 | 2.230 | 2.070 | 2.160 | 763,560 | +0.06(+2.86%) |
Jan 03, 2024 | 2.150 | 2.170 | 2.050 | 2.100 | 797,907 | -0.07(-3.23%) |
Jan 02, 2024 | 2.150 | 2.250 | 2.100 | 2.170 | 1,002,989 | +0.04(+1.88%) |
Dec 29, 2023 | 2.190 | 2.220 | 2.100 | 2.130 | 838,276 | -0.07(-3.18%) |
Dec 28, 2023 | 2.150 | 2.200 | 2.110 | 2.200 | 936,673 | +0.05(+2.33%) |
Dec 27, 2023 | 2.170 | 2.220 | 2.020 | 2.150 | 1,335,542 | -0.02(-0.92%) |
Dec 26, 2023 | 2.110 | 2.220 | 2.110 | 2.170 | 707,511 | +0.06(+2.84%) |
Dec 22, 2023 | 1.970 | 2.120 | 1.950 | 2.110 | 1,215,193 | +0.16(+8.21%) |
Dec 21, 2023 | 1.910 | 1.985 | 1.880 | 1.950 | 718,923 | +0.08(+4.28%) |
Dec 20, 2023 | 1.970 | 2.070 | 1.845 | 1.870 | 1,104,587 | -0.10(-5.08%) |
Dec 19, 2023 | 1.840 | 1.990 | 1.830 | 1.970 | 1,397,591 | +0.13(+7.07%) |
Dec 18, 2023 | 1.880 | 1.885 | 1.810 | 1.840 | 1,882,699 | -0.03(-1.60%) |
Dec 15, 2023 | 1.950 | 2.040 | 1.850 | 1.870 | 2,104,873 | -0.08(-4.10%) |
Dec 14, 2023 | 2.050 | 2.150 | 1.910 | 1.950 | 1,848,400 | -0.07(-3.47%) |
Dec 13, 2023 | 1.940 | 2.070 | 1.880 | 2.020 | 2,130,032 | +0.06(+3.06%) |
Dec 12, 2023 | 1.810 | 1.980 | 1.780 | 1.960 | 1,241,016 | +0.12(+6.52%) |
Dec 11, 2023 | 1.890 | 1.890 | 1.790 | 1.840 | 1,331,405 | -0.03(-1.60%) |
Dec 08, 2023 | 1.900 | 1.930 | 1.855 | 1.870 | 1,984,315 | +0.02(+1.08%) |
Dec 07, 2023 | 1.900 | 1.950 | 1.810 | 1.850 | 4,796,841 | +0.12(+6.94%) |
Dec 06, 2023 | 1.750 | 1.860 | 1.650 | 1.730 | 9,981,354 | -0.02(-1.14%) |
Dec 05, 2023 | 1.770 | 1.865 | 1.640 | 1.750 | 2,761,284 | +0.07(+4.17%) |
Dec 04, 2023 | 1.650 | 1.720 | 1.630 | 1.680 | 842,601 | +0.01(+0.60%) |
Dec 01, 2023 | 1.740 | 1.779 | 1.510 | 1.670 | 3,852,202 | -0.03(-1.76%) |
Nov 30, 2023 | 1.790 | 1.840 | 1.675 | 1.700 | 1,117,323 | -0.09(-5.03%) |
Nov 29, 2023 | 2.000 | 2.010 | 1.770 | 1.790 | 2,456,834 | -0.20(-9.82%) |
Nov 28, 2023 | 2.300 | 2.300 | 1.965 | 1.985 | 1,747,140 | -0.26(-11.38%) |
Nov 27, 2023 | 2.330 | 2.330 | 2.210 | 2.240 | 232,106 | -0.09(-3.86%) |
Nov 24, 2023 | 2.250 | 2.370 | 2.230 | 2.330 | 121,689 | +0.09(+4.02%) |
Nov 22, 2023 | 2.260 | 2.260 | 2.200 | 2.240 | 195,084 | +0.06(+2.75%) |
Nov 21, 2023 | 2.280 | 2.280 | 2.140 | 2.180 | 260,524 | -0.07(-3.11%) |
Nov 20, 2023 | 2.270 | 2.381 | 2.230 | 2.250 | 352,548 | -0.04(-1.75%) |
Nov 17, 2023 | 2.240 | 2.410 | 2.235 | 2.290 | 525,914 | +0.07(+3.15%) |
Nov 16, 2023 | 2.300 | 2.300 | 2.115 | 2.220 | 378,265 | -0.10(-4.31%) |
Nov 15, 2023 | 2.130 | 2.390 | 2.130 | 2.320 | 571,162 | +0.16(+7.41%) |
Nov 14, 2023 | 2.050 | 2.170 | 2.030 | 2.160 | 622,992 | +0.22(+11.34%) |
Nov 13, 2023 | 2.010 | 2.020 | 1.900 | 1.940 | 388,506 | -0.07(-3.48%) |
Nov 10, 2023 | 2.120 | 2.135 | 1.950 | 2.010 | 574,479 | +0.00(+0.00%) |
Nov 09, 2023 | 2.270 | 2.410 | 1.995 | 2.010 | 456,339 | -0.19(-8.64%) |
Nov 08, 2023 | 2.350 | 2.350 | 2.160 | 2.200 | 303,807 | -0.11(-4.76%) |
Nov 07, 2023 | 2.380 | 2.390 | 2.300 | 2.310 | 305,818 | -0.07(-2.94%) |
Nov 06, 2023 | 2.420 | 2.510 | 2.370 | 2.380 | 369,034 | -0.04(-1.65%) |
Nov 03, 2023 | 2.440 | 2.550 | 2.400 | 2.420 | 1,072,292 | +0.07(+2.98%) |
Nov 02, 2023 | 2.320 | 2.465 | 2.310 | 2.350 | 751,021 | +0.08(+3.52%) |