Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1.220 | 1.310 | 1.220 | 1.280 | 198,704 | +0.02(+1.59%) |
Jan 30, 2024 | 1.360 | 1.389 | 1.220 | 1.260 | 187,837 | -0.10(-7.35%) |
Jan 29, 2024 | 1.390 | 1.430 | 1.300 | 1.360 | 79,362 | +0.03(+2.26%) |
Jan 26, 2024 | 1.360 | 1.410 | 1.327 | 1.330 | 66,799 | -0.06(-4.32%) |
Jan 25, 2024 | 1.510 | 1.510 | 1.330 | 1.390 | 210,424 | -0.07(-4.79%) |
Jan 24, 2024 | 1.250 | 1.550 | 1.210 | 1.460 | 636,346 | +0.21(+16.80%) |
Jan 23, 2024 | 1.280 | 1.300 | 1.210 | 1.250 | 164,668 | -0.03(-2.34%) |
Jan 22, 2024 | 1.310 | 1.349 | 1.200 | 1.280 | 247,175 | -0.06(-4.48%) |
Jan 19, 2024 | 1.380 | 1.410 | 1.290 | 1.340 | 153,105 | -0.05(-3.60%) |
Jan 18, 2024 | 1.450 | 1.460 | 1.310 | 1.390 | 139,975 | -0.12(-7.95%) |
Jan 17, 2024 | 1.480 | 1.510 | 1.421 | 1.510 | 105,509 | -0.01(-0.66%) |
Jan 16, 2024 | 1.410 | 1.530 | 1.410 | 1.520 | 147,765 | +0.01(+0.66%) |
Jan 12, 2024 | 1.440 | 1.520 | 1.400 | 1.510 | 153,207 | +0.03(+2.03%) |
Jan 11, 2024 | 1.450 | 1.490 | 1.360 | 1.480 | 268,712 | +0.01(+0.68%) |
Jan 10, 2024 | 1.490 | 1.560 | 1.430 | 1.470 | 345,556 | -0.03(-2.00%) |
Jan 09, 2024 | 1.650 | 1.650 | 1.460 | 1.500 | 443,063 | -0.18(-10.71%) |
Jan 08, 2024 | 1.690 | 1.690 | 1.580 | 1.680 | 566,315 | +0.08(+5.00%) |
Jan 05, 2024 | 1.760 | 1.760 | 1.550 | 1.600 | 454,555 | -0.15(-8.57%) |
Jan 04, 2024 | 1.850 | 1.850 | 1.720 | 1.750 | 256,133 | -0.05(-2.78%) |
Jan 03, 2024 | 1.910 | 1.920 | 1.760 | 1.800 | 463,710 | -0.14(-6.98%) |
Jan 02, 2024 | 1.910 | 2.020 | 1.900 | 1.935 | 148,759 | -0.05(-2.76%) |
Dec 29, 2023 | 1.930 | 2.000 | 1.900 | 1.990 | 296,373 | +0.02(+1.02%) |
Dec 28, 2023 | 2.010 | 2.050 | 1.959 | 1.970 | 379,482 | -0.04(-1.99%) |
Dec 27, 2023 | 2.170 | 2.192 | 1.930 | 2.010 | 570,548 | -0.14(-6.51%) |
Dec 26, 2023 | 2.380 | 2.440 | 2.100 | 2.150 | 583,638 | -0.19(-8.12%) |
Dec 22, 2023 | 2.500 | 2.500 | 2.310 | 2.340 | 317,422 | -0.08(-3.31%) |
Dec 21, 2023 | 2.470 | 2.480 | 2.280 | 2.420 | 502,562 | +0.01(+0.41%) |
Dec 20, 2023 | 2.270 | 3.100 | 2.260 | 2.410 | 1,310,878 | +0.10(+4.10%) |
Dec 19, 2023 | 2.280 | 2.400 | 2.230 | 2.315 | 185,386 | +0.02(+0.65%) |
Dec 18, 2023 | 2.460 | 2.460 | 2.180 | 2.300 | 750,788 | -0.18(-7.26%) |
Dec 15, 2023 | 2.360 | 2.550 | 2.260 | 2.480 | 605,241 | +0.23(+10.22%) |
Dec 14, 2023 | 2.300 | 2.500 | 2.182 | 2.250 | 431,714 | -0.03(-1.32%) |
Dec 13, 2023 | 2.300 | 2.300 | 2.000 | 2.280 | 368,060 | +0.03(+1.33%) |
Dec 12, 2023 | 2.570 | 2.680 | 2.100 | 2.250 | 711,484 | -0.29(-11.42%) |
Dec 11, 2023 | 2.940 | 3.049 | 2.540 | 2.540 | 550,868 | -0.36(-12.41%) |
Dec 08, 2023 | 3.350 | 3.350 | 2.860 | 2.900 | 689,990 | -0.37(-11.31%) |
Dec 07, 2023 | 3.490 | 3.560 | 3.238 | 3.270 | 286,938 | -0.24(-6.84%) |
Dec 06, 2023 | 3.710 | 3.940 | 3.310 | 3.510 | 600,221 | -0.19(-5.14%) |
Dec 05, 2023 | 3.390 | 3.979 | 3.250 | 3.700 | 826,860 | +0.24(+6.94%) |
Dec 04, 2023 | 3.290 | 3.460 | 3.191 | 3.460 | 393,792 | +0.06(+1.76%) |
Dec 01, 2023 | 3.100 | 3.400 | 3.090 | 3.400 | 475,542 | -0.01(-0.29%) |
Nov 30, 2023 | 3.590 | 3.750 | 3.200 | 3.410 | 725,381 | -0.14(-3.94%) |
Nov 29, 2023 | 3.050 | 3.800 | 3.050 | 3.550 | 1,237,873 | +0.30(+9.23%) |
Nov 28, 2023 | 3.620 | 3.710 | 3.020 | 3.250 | 1,248,029 | -0.40(-10.96%) |
Nov 27, 2023 | 4.000 | 4.250 | 3.650 | 3.650 | 914,102 | -0.43(-10.54%) |
Nov 24, 2023 | 4.060 | 4.200 | 3.920 | 4.080 | 475,336 | +0.13(+3.29%) |
Nov 22, 2023 | 4.390 | 4.480 | 3.810 | 3.950 | 1,158,707 | -0.46(-10.43%) |
Nov 21, 2023 | 4.100 | 4.491 | 3.910 | 4.410 | 4,474,561 | -2.78(-38.66%) |
Nov 20, 2023 | 8.700 | 8.840 | 6.710 | 7.190 | 1,673,040 | -2.20(-23.43%) |
Nov 17, 2023 | 11.76 | 11.95 | 9.100 | 9.390 | 1,797,019 | -2.71(-22.40%) |
Nov 16, 2023 | 11.64 | 15.90 | 10.94 | 12.10 | 5,118,214 | -0.10(-0.82%) |
Nov 15, 2023 | 9.900 | 13.84 | 9.720 | 12.20 | 6,317,745 | +0.20(+1.67%) |
Nov 14, 2023 | 11.20 | 14.88 | 6.920 | 12.00 | 28,049,980 | +6.11(+103.74%) |
Nov 13, 2023 | 4.600 | 5.890 | 4.050 | 5.890 | 3,313,661 | +1.49(+33.86%) |
Nov 10, 2023 | 5.000 | 5.650 | 4.170 | 4.400 | 447,192 | -0.55(-11.11%) |
Nov 09, 2023 | 5.820 | 6.100 | 4.850 | 4.950 | 191,639 | -1.30(-20.80%) |
Nov 08, 2023 | 7.030 | 7.080 | 5.820 | 6.250 | 239,021 | -1.51(-19.46%) |
Nov 07, 2023 | 8.380 | 8.670 | 7.410 | 7.760 | 220,534 | -1.39(-15.19%) |
Nov 06, 2023 | 11.64 | 12.50 | 8.570 | 9.150 | 1,345,521 | +0.16(+1.78%) |
Nov 03, 2023 | 9.620 | 10.42 | 8.850 | 8.990 | 225,465 | -1.41(-13.56%) |
Nov 02, 2023 | 15.75 | 15.75 | 9.650 | 10.40 | 332,609 | -7.10(-40.57%) |