Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1.350 | 1.360 | 1.270 | 1.330 | 38,283 | -0.03(-2.21%) |
Jan 30, 2024 | 1.330 | 1.380 | 1.320 | 1.360 | 16,584 | -0.02(-1.45%) |
Jan 29, 2024 | 1.510 | 1.600 | 1.320 | 1.380 | 29,512 | -0.13(-8.61%) |
Jan 26, 2024 | 1.490 | 1.540 | 1.470 | 1.510 | 14,745 | +0.03(+2.03%) |
Jan 25, 2024 | 1.572 | 1.572 | 1.450 | 1.480 | 11,702 | -0.08(-5.13%) |
Jan 24, 2024 | 1.660 | 1.660 | 1.530 | 1.560 | 28,726 | -0.10(-6.02%) |
Jan 23, 2024 | 1.660 | 1.660 | 1.520 | 1.660 | 27,997 | +0.02(+1.22%) |
Jan 22, 2024 | 1.720 | 1.720 | 1.500 | 1.640 | 48,702 | +0.00(+0.00%) |
Jan 19, 2024 | 1.810 | 1.895 | 1.535 | 1.640 | 57,544 | -0.17(-9.40%) |
Jan 18, 2024 | 2.000 | 2.012 | 1.810 | 1.810 | 10,939 | -0.10(-5.23%) |
Jan 17, 2024 | 2.010 | 2.030 | 1.800 | 1.910 | 49,158 | -0.12(-5.91%) |
Jan 16, 2024 | 2.320 | 2.330 | 1.990 | 2.030 | 71,789 | -0.18(-8.14%) |
Jan 12, 2024 | 2.250 | 2.460 | 2.210 | 2.210 | 73,418 | -0.08(-3.49%) |
Jan 11, 2024 | 2.250 | 2.420 | 2.250 | 2.290 | 103,474 | -0.06(-2.55%) |
Jan 10, 2024 | 2.400 | 2.440 | 2.170 | 2.350 | 124,112 | -0.10(-4.08%) |
Jan 09, 2024 | 2.600 | 2.720 | 2.350 | 2.450 | 66,984 | -0.24(-9.09%) |
Jan 08, 2024 | 2.690 | 2.805 | 2.600 | 2.695 | 35,768 | -0.12(-4.43%) |
Jan 05, 2024 | 2.810 | 2.940 | 2.733 | 2.820 | 64,943 | -0.23(-7.54%) |
Jan 04, 2024 | 2.890 | 3.900 | 2.667 | 3.050 | 966,559 | +0.35(+12.96%) |
Jan 03, 2024 | 2.700 | 2.781 | 2.550 | 2.700 | 20,922 | -0.10(-3.57%) |
Jan 02, 2024 | 2.810 | 2.980 | 2.600 | 2.800 | 33,968 | +0.03(+1.08%) |
Dec 29, 2023 | 3.000 | 3.020 | 2.720 | 2.770 | 63,364 | -0.08(-2.81%) |
Dec 28, 2023 | 2.920 | 2.940 | 2.800 | 2.850 | 38,378 | +0.03(+1.06%) |
Dec 27, 2023 | 3.010 | 3.098 | 2.820 | 2.820 | 34,030 | -0.20(-6.62%) |
Dec 26, 2023 | 3.050 | 3.050 | 2.880 | 3.020 | 16,416 | +0.06(+2.03%) |
Dec 22, 2023 | 3.170 | 3.180 | 2.950 | 2.960 | 40,262 | -0.27(-8.36%) |
Dec 21, 2023 | 3.390 | 3.590 | 3.050 | 3.230 | 31,857 | -0.17(-5.00%) |
Dec 20, 2023 | 3.652 | 4.000 | 3.180 | 3.400 | 169,488 | +0.04(+1.19%) |
Dec 19, 2023 | 3.410 | 3.590 | 3.120 | 3.360 | 41,122 | -0.33(-8.94%) |
Dec 18, 2023 | 3.100 | 3.800 | 2.815 | 3.690 | 101,641 | +0.73(+24.66%) |
Dec 15, 2023 | 2.990 | 3.240 | 2.800 | 2.960 | 16,762 | -0.09(-2.95%) |
Dec 14, 2023 | 2.660 | 3.260 | 2.660 | 3.050 | 44,980 | +0.05(+1.67%) |
Dec 13, 2023 | 3.150 | 3.330 | 2.910 | 3.000 | 11,990 | -0.17(-5.36%) |
Dec 12, 2023 | 3.181 | 3.375 | 2.910 | 3.170 | 22,037 | -0.27(-7.85%) |
Dec 11, 2023 | 3.650 | 3.650 | 3.180 | 3.440 | 25,245 | -0.13(-3.64%) |
Dec 08, 2023 | 3.300 | 3.600 | 3.220 | 3.570 | 16,310 | +0.24(+7.37%) |
Dec 07, 2023 | 3.555 | 3.600 | 3.170 | 3.325 | 12,194 | -0.19(-5.54%) |
Dec 06, 2023 | 3.670 | 3.800 | 3.520 | 3.520 | 4,869 | -0.27(-7.12%) |
Dec 05, 2023 | 3.730 | 3.790 | 3.633 | 3.790 | 1,926 | +0.19(+5.28%) |
Dec 04, 2023 | 3.480 | 4.000 | 3.480 | 3.600 | 18,039 | -0.15(-4.00%) |
Dec 01, 2023 | 3.708 | 3.750 | 3.410 | 3.750 | 13,170 | +0.40(+12.06%) |
Nov 30, 2023 | 3.820 | 3.915 | 3.170 | 3.346 | 7,795 | -0.50(-13.09%) |
Nov 29, 2023 | 4.040 | 4.040 | 3.430 | 3.850 | 17,111 | +0.06(+1.58%) |
Nov 28, 2023 | 3.100 | 3.820 | 3.100 | 3.790 | 22,812 | +0.58(+18.07%) |
Nov 27, 2023 | 3.150 | 3.390 | 3.150 | 3.210 | 6,767 | +0.01(+0.31%) |
Nov 24, 2023 | 3.220 | 3.432 | 3.010 | 3.200 | 5,166 | -0.02(-0.78%) |
Nov 22, 2023 | 3.180 | 3.360 | 3.030 | 3.225 | 7,610 | -0.07(-2.12%) |
Nov 21, 2023 | 3.354 | 3.354 | 2.750 | 3.295 | 17,413 | -0.09(-2.52%) |
Nov 20, 2023 | 3.430 | 3.720 | 3.380 | 3.380 | 8,324 | -0.24(-6.63%) |
Nov 17, 2023 | 3.620 | 3.716 | 3.375 | 3.620 | 6,244 | -0.17(-4.49%) |
Nov 16, 2023 | 3.750 | 3.990 | 3.390 | 3.790 | 8,453 | +0.03(+0.80%) |
Nov 15, 2023 | 3.850 | 3.982 | 3.750 | 3.760 | 20,705 | -0.23(-5.76%) |
Nov 14, 2023 | 4.000 | 4.320 | 3.930 | 3.990 | 13,231 | +0.16(+4.18%) |
Nov 13, 2023 | 3.830 | 3.950 | 3.790 | 3.830 | 13,652 | +0.02(+0.52%) |
Nov 10, 2023 | 3.850 | 4.100 | 3.750 | 3.810 | 28,372 | -0.10(-2.56%) |
Nov 09, 2023 | 4.010 | 4.140 | 3.890 | 3.910 | 8,646 | -0.24(-5.78%) |
Nov 08, 2023 | 4.390 | 4.390 | 3.860 | 4.150 | 11,447 | -0.05(-1.19%) |
Nov 07, 2023 | 4.390 | 4.390 | 3.905 | 4.200 | 16,973 | +0.10(+2.44%) |
Nov 06, 2023 | 4.300 | 4.330 | 3.787 | 4.100 | 27,123 | -0.35(-7.87%) |
Nov 03, 2023 | 4.770 | 4.770 | 4.200 | 4.450 | 16,563 | -0.45(-9.11%) |
Nov 02, 2023 | 4.810 | 5.225 | 4.700 | 4.896 | 21,458 | +0.03(+0.54%) |