Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1.766 | 1.805 | 1.728 | 1.738 | 582,315 | -0.01(-0.55%) |
Jan 30, 2024 | 1.795 | 1.795 | 1.738 | 1.747 | 584,770 | -0.05(-2.67%) |
Jan 29, 2024 | 1.853 | 1.901 | 1.747 | 1.795 | 1,016,251 | -0.04(-2.09%) |
Jan 26, 2024 | 2.006 | 2.026 | 1.834 | 1.834 | 725,276 | -0.18(-9.05%) |
Jan 25, 2024 | 1.997 | 2.026 | 1.901 | 2.016 | 2,610,793 | +0.03(+1.45%) |
Jan 24, 2024 | 1.891 | 2.035 | 1.891 | 1.987 | 1,240,170 | +0.14(+7.81%) |
Jan 23, 2024 | 1.757 | 1.910 | 1.747 | 1.843 | 662,330 | +0.17(+10.03%) |
Jan 22, 2024 | 1.699 | 1.747 | 1.670 | 1.675 | 532,163 | -0.05(-3.06%) |
Jan 19, 2024 | 1.709 | 1.752 | 1.680 | 1.728 | 306,056 | +0.00(+0.00%) |
Jan 18, 2024 | 1.757 | 1.776 | 1.699 | 1.728 | 716,713 | -0.02(-1.10%) |
Jan 17, 2024 | 1.738 | 1.762 | 1.709 | 1.747 | 618,508 | -0.06(-3.19%) |
Jan 16, 2024 | 1.872 | 1.882 | 1.795 | 1.805 | 848,157 | -0.11(-5.53%) |
Jan 12, 2024 | 2.026 | 2.074 | 1.882 | 1.910 | 1,448,479 | -0.15(-7.44%) |
Jan 11, 2024 | 1.958 | 2.114 | 1.920 | 2.064 | 990,702 | +0.11(+5.39%) |
Jan 10, 2024 | 1.862 | 1.958 | 1.853 | 1.958 | 679,538 | +0.09(+4.62%) |
Jan 09, 2024 | 1.824 | 1.882 | 1.776 | 1.872 | 667,058 | +0.09(+4.84%) |
Jan 08, 2024 | 1.728 | 1.786 | 1.728 | 1.786 | 502,632 | +0.02(+1.09%) |
Jan 05, 2024 | 1.766 | 1.776 | 1.714 | 1.766 | 352,407 | +0.01(+0.55%) |
Jan 04, 2024 | 1.738 | 1.795 | 1.738 | 1.757 | 390,685 | -0.01(-0.54%) |
Jan 03, 2024 | 1.728 | 1.781 | 1.709 | 1.766 | 463,829 | +0.04(+2.22%) |
Jan 02, 2024 | 1.766 | 1.766 | 1.690 | 1.728 | 600,602 | -0.04(-2.17%) |
Dec 29, 2023 | 1.766 | 1.834 | 1.752 | 1.766 | 442,740 | -0.01(-0.54%) |
Dec 28, 2023 | 1.757 | 1.853 | 1.747 | 1.776 | 472,689 | +0.04(+2.21%) |
Dec 27, 2023 | 1.709 | 1.757 | 1.685 | 1.738 | 437,215 | +0.04(+2.26%) |
Dec 26, 2023 | 1.738 | 1.795 | 1.680 | 1.699 | 386,120 | -0.04(-2.21%) |
Dec 22, 2023 | 1.805 | 1.824 | 1.728 | 1.738 | 582,435 | -0.12(-6.70%) |
Dec 21, 2023 | 1.824 | 1.872 | 1.814 | 1.862 | 555,486 | +0.07(+3.74%) |
Dec 20, 2023 | 1.786 | 1.858 | 1.757 | 1.795 | 799,640 | -0.01(-0.53%) |
Dec 19, 2023 | 1.747 | 1.834 | 1.747 | 1.805 | 551,634 | +0.05(+2.73%) |
Dec 18, 2023 | 1.766 | 1.776 | 1.680 | 1.757 | 628,391 | +0.00(+0.00%) |
Dec 15, 2023 | 1.738 | 1.795 | 1.718 | 1.757 | 1,502,161 | +0.06(+3.39%) |
Dec 14, 2023 | 1.651 | 1.747 | 1.651 | 1.699 | 907,055 | +0.07(+4.12%) |
Dec 13, 2023 | 1.584 | 1.660 | 1.555 | 1.632 | 767,736 | +0.03(+1.80%) |
Dec 12, 2023 | 1.632 | 1.661 | 1.603 | 1.603 | 306,613 | -0.05(-2.91%) |
Dec 11, 2023 | 1.718 | 1.786 | 1.642 | 1.651 | 458,633 | -0.08(-4.44%) |
Dec 08, 2023 | 1.699 | 1.742 | 1.690 | 1.728 | 324,542 | +0.04(+2.27%) |
Dec 07, 2023 | 1.622 | 1.694 | 1.622 | 1.690 | 373,473 | +0.07(+4.14%) |
Dec 06, 2023 | 1.603 | 1.690 | 1.603 | 1.622 | 513,859 | +0.04(+2.42%) |
Dec 05, 2023 | 1.718 | 1.718 | 1.574 | 1.584 | 1,018,417 | -0.13(-7.82%) |
Dec 04, 2023 | 1.805 | 1.805 | 1.718 | 1.718 | 360,911 | -0.07(-3.76%) |
Dec 01, 2023 | 1.709 | 1.803 | 1.694 | 1.786 | 493,923 | +0.08(+4.49%) |
Nov 30, 2023 | 1.747 | 1.747 | 1.670 | 1.709 | 703,604 | -0.01(-0.56%) |
Nov 29, 2023 | 1.776 | 1.829 | 1.709 | 1.718 | 737,529 | -0.09(-4.79%) |
Nov 28, 2023 | 1.786 | 1.848 | 1.775 | 1.805 | 540,888 | -0.03(-1.57%) |
Nov 27, 2023 | 1.958 | 1.958 | 1.824 | 1.834 | 495,285 | -0.10(-4.98%) |
Nov 24, 2023 | 2.016 | 2.016 | 1.872 | 1.930 | 703,683 | -0.03(-1.47%) |
Nov 22, 2023 | 1.987 | 1.987 | 1.910 | 1.958 | 498,054 | -0.01(-0.49%) |
Nov 21, 2023 | 1.997 | 2.050 | 1.954 | 1.968 | 445,069 | -0.05(-2.38%) |
Nov 20, 2023 | 1.958 | 2.054 | 1.920 | 2.016 | 781,528 | +0.07(+3.45%) |
Nov 17, 2023 | 1.891 | 1.950 | 1.881 | 1.949 | 475,176 | +0.11(+5.73%) |
Nov 16, 2023 | 1.920 | 1.920 | 1.843 | 1.843 | 401,630 | -0.10(-4.95%) |
Nov 15, 2023 | 1.920 | 1.968 | 1.891 | 1.939 | 618,221 | +0.05(+2.54%) |
Nov 14, 2023 | 1.987 | 2.006 | 1.891 | 1.891 | 497,746 | -0.06(-2.96%) |
Nov 13, 2023 | 1.901 | 1.968 | 1.877 | 1.949 | 428,291 | +0.06(+3.05%) |
Nov 10, 2023 | 1.834 | 1.910 | 1.819 | 1.891 | 290,171 | +0.06(+3.14%) |
Nov 09, 2023 | 1.882 | 1.949 | 1.834 | 1.834 | 221,779 | -0.06(-3.05%) |
Nov 08, 2023 | 1.872 | 1.930 | 1.862 | 1.891 | 489,158 | -0.01(-0.51%) |
Nov 07, 2023 | 1.920 | 1.930 | 1.882 | 1.901 | 278,008 | -0.05(-2.46%) |
Nov 06, 2023 | 1.968 | 1.987 | 1.901 | 1.949 | 385,958 | +0.00(+0.00%) |
Nov 03, 2023 | 1.901 | 1.973 | 1.891 | 1.949 | 513,028 | +0.10(+5.18%) |
Nov 02, 2023 | 1.834 | 1.882 | 1.834 | 1.853 | 213,044 | +0.05(+2.66%) |