Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1.800 | 1.830 | 1.690 | 1.700 | 1,116,584 | -0.10(-5.56%) |
Jan 30, 2024 | 1.910 | 1.917 | 1.790 | 1.800 | 975,100 | -0.10(-5.26%) |
Jan 29, 2024 | 1.830 | 1.910 | 1.770 | 1.900 | 956,522 | +0.07(+3.83%) |
Jan 26, 2024 | 1.830 | 1.880 | 1.800 | 1.830 | 488,935 | -0.02(-1.08%) |
Jan 25, 2024 | 1.830 | 1.870 | 1.790 | 1.850 | 543,501 | -0.01(-0.54%) |
Jan 24, 2024 | 1.910 | 1.950 | 1.810 | 1.860 | 731,156 | -0.02(-1.06%) |
Jan 23, 2024 | 1.780 | 1.910 | 1.780 | 1.880 | 1,755,166 | +0.10(+5.62%) |
Jan 22, 2024 | 1.910 | 1.940 | 1.740 | 1.780 | 2,132,029 | -0.14(-7.29%) |
Jan 19, 2024 | 1.980 | 2.000 | 1.880 | 1.920 | 1,711,545 | -0.08(-4.00%) |
Jan 18, 2024 | 2.030 | 2.110 | 1.980 | 2.000 | 1,013,159 | -0.06(-2.91%) |
Jan 17, 2024 | 2.020 | 2.135 | 2.000 | 2.060 | 1,127,398 | +0.02(+0.98%) |
Jan 16, 2024 | 2.020 | 2.040 | 1.960 | 2.040 | 1,399,868 | +0.00(+0.00%) |
Jan 12, 2024 | 2.060 | 2.110 | 2.030 | 2.040 | 1,400,620 | +0.00(+0.00%) |
Jan 11, 2024 | 2.100 | 2.100 | 1.941 | 2.040 | 1,789,378 | -0.07(-3.32%) |
Jan 10, 2024 | 2.080 | 2.240 | 2.055 | 2.110 | 2,598,094 | +0.02(+0.96%) |
Jan 09, 2024 | 2.010 | 2.120 | 1.980 | 2.090 | 1,531,022 | +0.06(+2.96%) |
Jan 08, 2024 | 1.990 | 2.140 | 1.940 | 2.030 | 1,909,997 | +0.06(+3.05%) |
Jan 05, 2024 | 1.880 | 2.020 | 1.875 | 1.970 | 1,140,770 | +0.05(+2.60%) |
Jan 04, 2024 | 1.940 | 1.975 | 1.880 | 1.920 | 921,963 | -0.03(-1.54%) |
Jan 03, 2024 | 2.010 | 2.020 | 1.930 | 1.950 | 1,611,929 | -0.09(-4.41%) |
Jan 02, 2024 | 2.000 | 2.090 | 1.950 | 2.040 | 1,699,007 | +0.04(+2.00%) |
Dec 29, 2023 | 2.190 | 2.190 | 1.980 | 2.000 | 3,210,711 | -0.21(-9.50%) |
Dec 28, 2023 | 2.290 | 2.450 | 2.165 | 2.210 | 3,350,820 | -0.09(-3.91%) |
Dec 27, 2023 | 2.440 | 2.500 | 2.280 | 2.300 | 4,883,792 | -0.25(-9.80%) |
Dec 26, 2023 | 2.040 | 2.610 | 1.990 | 2.550 | 11,689,754 | +0.51(+25.00%) |
Dec 22, 2023 | 1.920 | 2.110 | 1.920 | 2.040 | 2,042,510 | +0.09(+4.62%) |
Dec 21, 2023 | 1.950 | 1.985 | 1.910 | 1.950 | 720,866 | +0.03(+1.56%) |
Dec 20, 2023 | 1.900 | 2.010 | 1.860 | 1.920 | 1,857,025 | +0.06(+3.23%) |
Dec 19, 2023 | 1.870 | 1.960 | 1.860 | 1.860 | 1,106,789 | -0.02(-1.06%) |
Dec 18, 2023 | 1.940 | 1.958 | 1.840 | 1.880 | 1,234,773 | -0.07(-3.59%) |
Dec 15, 2023 | 1.970 | 1.995 | 1.890 | 1.950 | 1,689,313 | -0.01(-0.51%) |
Dec 14, 2023 | 2.020 | 2.200 | 1.950 | 1.960 | 2,992,846 | -0.04(-2.00%) |
Dec 13, 2023 | 1.940 | 2.030 | 1.860 | 2.000 | 1,517,019 | +0.03(+1.52%) |
Dec 12, 2023 | 1.920 | 1.980 | 1.865 | 1.970 | 819,605 | +0.04(+2.07%) |
Dec 11, 2023 | 1.920 | 1.950 | 1.890 | 1.930 | 814,856 | +0.01(+0.52%) |
Dec 08, 2023 | 1.820 | 1.950 | 1.820 | 1.920 | 741,189 | +0.07(+3.78%) |
Dec 07, 2023 | 1.930 | 1.930 | 1.815 | 1.850 | 1,059,873 | -0.05(-2.63%) |
Dec 06, 2023 | 2.000 | 2.070 | 1.880 | 1.900 | 2,189,386 | +0.04(+2.15%) |
Dec 05, 2023 | 1.980 | 2.040 | 1.830 | 1.860 | 1,742,418 | -0.12(-6.06%) |
Dec 04, 2023 | 1.880 | 2.080 | 1.840 | 1.980 | 3,023,333 | +0.08(+4.21%) |
Dec 01, 2023 | 1.720 | 1.900 | 1.700 | 1.900 | 1,383,121 | +0.18(+10.47%) |
Nov 30, 2023 | 1.880 | 1.910 | 1.690 | 1.720 | 2,139,584 | -0.19(-9.95%) |
Nov 29, 2023 | 1.680 | 1.990 | 1.650 | 1.910 | 5,395,236 | +0.26(+15.76%) |
Nov 28, 2023 | 1.650 | 1.685 | 1.620 | 1.650 | 476,960 | -0.02(-1.20%) |
Nov 27, 2023 | 1.620 | 1.690 | 1.610 | 1.670 | 753,248 | -0.01(-0.60%) |
Nov 24, 2023 | 1.650 | 1.690 | 1.641 | 1.680 | 421,941 | +0.01(+0.60%) |
Nov 22, 2023 | 1.720 | 1.730 | 1.660 | 1.670 | 587,828 | -0.03(-1.76%) |
Nov 21, 2023 | 1.710 | 1.710 | 1.660 | 1.700 | 803,775 | -0.02(-1.16%) |
Nov 20, 2023 | 1.710 | 1.800 | 1.700 | 1.720 | 1,155,674 | +0.01(+0.58%) |
Nov 17, 2023 | 1.700 | 1.740 | 1.680 | 1.710 | 727,086 | +0.02(+1.18%) |
Nov 16, 2023 | 1.720 | 1.730 | 1.620 | 1.690 | 835,468 | -0.01(-0.59%) |
Nov 15, 2023 | 1.720 | 1.830 | 1.700 | 1.700 | 1,831,433 | -0.02(-1.16%) |
Nov 14, 2023 | 1.630 | 1.770 | 1.620 | 1.720 | 2,180,387 | +0.14(+8.86%) |
Nov 13, 2023 | 1.550 | 1.640 | 1.530 | 1.580 | 1,143,171 | -0.02(-1.25%) |
Nov 10, 2023 | 1.650 | 1.660 | 1.590 | 1.600 | 1,060,872 | -0.07(-4.19%) |
Nov 09, 2023 | 1.720 | 1.760 | 1.640 | 1.670 | 1,244,249 | -0.10(-5.65%) |
Nov 08, 2023 | 1.830 | 1.860 | 1.710 | 1.770 | 2,043,551 | -0.03(-1.67%) |
Nov 07, 2023 | 1.940 | 1.970 | 1.760 | 1.800 | 2,159,280 | -0.15(-7.69%) |
Nov 06, 2023 | 1.900 | 2.020 | 1.890 | 1.950 | 2,482,490 | +0.07(+3.72%) |
Nov 03, 2023 | 1.910 | 2.050 | 1.870 | 1.880 | 3,461,446 | -0.02(-1.05%) |
Nov 02, 2023 | 1.860 | 2.000 | 1.840 | 1.900 | 3,755,214 | +0.13(+7.34%) |