Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1.830 | 1.888 | 1.790 | 1.790 | 917,759 | -0.05(-2.72%) |
Jan 30, 2024 | 1.930 | 1.930 | 1.840 | 1.840 | 710,698 | -0.09(-4.66%) |
Jan 29, 2024 | 1.870 | 1.965 | 1.860 | 1.930 | 768,117 | +0.02(+1.05%) |
Jan 26, 2024 | 1.950 | 1.990 | 1.895 | 1.910 | 755,396 | -0.04(-2.05%) |
Jan 25, 2024 | 2.040 | 2.045 | 1.930 | 1.950 | 693,761 | -0.07(-3.47%) |
Jan 24, 2024 | 2.090 | 2.130 | 2.000 | 2.020 | 904,790 | -0.04(-1.94%) |
Jan 23, 2024 | 2.150 | 2.215 | 2.030 | 2.060 | 832,583 | -0.06(-2.83%) |
Jan 22, 2024 | 2.030 | 2.180 | 2.030 | 2.120 | 828,774 | +0.11(+5.47%) |
Jan 19, 2024 | 2.080 | 2.090 | 1.910 | 2.010 | 1,030,917 | -0.06(-2.90%) |
Jan 18, 2024 | 2.020 | 2.080 | 1.970 | 2.070 | 742,907 | +0.07(+3.50%) |
Jan 17, 2024 | 2.150 | 2.150 | 1.950 | 2.000 | 1,335,900 | -0.17(-7.83%) |
Jan 16, 2024 | 2.350 | 2.350 | 2.120 | 2.170 | 1,599,356 | -0.13(-5.65%) |
Jan 12, 2024 | 2.260 | 2.460 | 2.250 | 2.300 | 1,464,161 | +0.04(+1.77%) |
Jan 11, 2024 | 2.290 | 2.305 | 2.185 | 2.260 | 834,699 | -0.04(-1.74%) |
Jan 10, 2024 | 2.420 | 2.440 | 2.260 | 2.300 | 1,567,351 | -0.11(-4.56%) |
Jan 09, 2024 | 2.330 | 2.420 | 2.220 | 2.410 | 1,168,042 | +0.07(+2.99%) |
Jan 08, 2024 | 2.200 | 2.380 | 2.080 | 2.340 | 2,309,845 | +0.22(+10.64%) |
Jan 05, 2024 | 2.130 | 2.245 | 2.040 | 2.115 | 1,819,713 | -0.01(-0.70%) |
Jan 04, 2024 | 1.970 | 2.215 | 1.950 | 2.130 | 1,897,382 | +0.14(+7.04%) |
Jan 03, 2024 | 2.010 | 2.065 | 1.945 | 1.990 | 975,794 | -0.06(-2.93%) |
Jan 02, 2024 | 2.020 | 2.070 | 1.930 | 2.050 | 1,017,219 | +0.02(+0.99%) |
Dec 29, 2023 | 2.060 | 2.085 | 1.960 | 2.030 | 675,604 | -0.06(-2.87%) |
Dec 28, 2023 | 2.010 | 2.120 | 1.980 | 2.090 | 941,712 | +0.04(+1.95%) |
Dec 27, 2023 | 2.000 | 2.080 | 1.920 | 2.050 | 1,338,102 | +0.11(+5.67%) |
Dec 26, 2023 | 1.720 | 1.955 | 1.720 | 1.940 | 1,081,232 | +0.17(+9.60%) |
Dec 22, 2023 | 1.760 | 1.850 | 1.740 | 1.770 | 740,836 | +0.00(+0.00%) |
Dec 21, 2023 | 1.680 | 1.785 | 1.650 | 1.770 | 657,243 | +0.10(+5.99%) |
Dec 20, 2023 | 1.640 | 1.800 | 1.580 | 1.670 | 1,206,313 | +0.03(+1.83%) |
Dec 19, 2023 | 1.530 | 1.650 | 1.530 | 1.640 | 747,185 | +0.09(+5.81%) |
Dec 18, 2023 | 1.530 | 1.560 | 1.490 | 1.550 | 451,212 | +0.01(+0.65%) |
Dec 15, 2023 | 1.490 | 1.580 | 1.455 | 1.540 | 619,790 | +0.08(+5.48%) |
Dec 14, 2023 | 1.460 | 1.510 | 1.460 | 1.460 | 412,714 | +0.02(+1.39%) |
Dec 13, 2023 | 1.400 | 1.480 | 1.380 | 1.440 | 353,724 | +0.04(+2.86%) |
Dec 12, 2023 | 1.480 | 1.480 | 1.400 | 1.400 | 382,433 | -0.08(-5.41%) |
Dec 11, 2023 | 1.550 | 1.550 | 1.480 | 1.480 | 462,318 | -0.08(-5.13%) |
Dec 08, 2023 | 1.580 | 1.585 | 1.550 | 1.560 | 218,777 | -0.02(-1.27%) |
Dec 07, 2023 | 1.580 | 1.621 | 1.570 | 1.580 | 175,764 | +0.00(+0.00%) |
Dec 06, 2023 | 1.600 | 1.650 | 1.580 | 1.580 | 402,660 | -0.01(-0.63%) |
Dec 05, 2023 | 1.510 | 1.600 | 1.505 | 1.590 | 544,951 | +0.04(+2.58%) |
Dec 04, 2023 | 1.550 | 1.560 | 1.490 | 1.550 | 275,971 | -0.02(-1.27%) |
Dec 01, 2023 | 1.510 | 1.600 | 1.480 | 1.570 | 466,501 | +0.05(+3.29%) |
Nov 30, 2023 | 1.520 | 1.560 | 1.470 | 1.520 | 522,949 | -0.03(-1.94%) |
Nov 29, 2023 | 1.570 | 1.620 | 1.540 | 1.550 | 282,608 | -0.02(-1.27%) |
Nov 28, 2023 | 1.560 | 1.600 | 1.550 | 1.570 | 265,090 | -0.02(-1.26%) |
Nov 27, 2023 | 1.560 | 1.630 | 1.560 | 1.590 | 386,513 | -0.03(-1.85%) |
Nov 24, 2023 | 1.500 | 1.660 | 1.500 | 1.620 | 445,318 | +0.04(+2.53%) |
Nov 22, 2023 | 1.530 | 1.600 | 1.500 | 1.580 | 340,843 | +0.05(+3.27%) |
Nov 21, 2023 | 1.610 | 1.620 | 1.520 | 1.530 | 384,116 | -0.10(-6.13%) |
Nov 20, 2023 | 1.630 | 1.700 | 1.610 | 1.630 | 656,282 | +0.03(+1.87%) |
Nov 17, 2023 | 1.590 | 1.640 | 1.590 | 1.600 | 290,279 | +0.00(+0.00%) |
Nov 16, 2023 | 1.590 | 1.610 | 1.520 | 1.600 | 294,463 | -0.01(-0.62%) |
Nov 15, 2023 | 1.560 | 1.660 | 1.544 | 1.610 | 597,742 | +0.07(+4.55%) |
Nov 14, 2023 | 1.490 | 1.575 | 1.476 | 1.540 | 612,083 | +0.08(+5.48%) |
Nov 13, 2023 | 1.470 | 1.490 | 1.360 | 1.460 | 714,986 | +0.00(+0.00%) |
Nov 10, 2023 | 1.280 | 1.480 | 1.270 | 1.460 | 1,256,989 | +0.24(+19.67%) |
Nov 09, 2023 | 1.300 | 1.300 | 1.190 | 1.220 | 458,325 | -0.05(-3.94%) |
Nov 08, 2023 | 1.260 | 1.290 | 1.245 | 1.270 | 326,972 | +0.01(+0.79%) |
Nov 07, 2023 | 1.290 | 1.343 | 1.260 | 1.260 | 306,903 | -0.04(-3.08%) |
Nov 06, 2023 | 1.320 | 1.350 | 1.300 | 1.300 | 349,752 | -0.03(-2.26%) |
Nov 03, 2023 | 1.320 | 1.360 | 1.290 | 1.330 | 531,432 | +0.05(+3.50%) |
Nov 02, 2023 | 1.200 | 1.300 | 1.200 | 1.285 | 334,096 | +0.08(+7.08%) |