Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1.320 | 1.400 | 1.320 | 1.370 | 34,914 | +0.00(+0.00%) |
Jan 30, 2024 | 1.420 | 1.420 | 1.368 | 1.370 | 85,043 | -0.07(-4.86%) |
Jan 29, 2024 | 1.490 | 1.490 | 1.400 | 1.440 | 91,872 | -0.05(-3.36%) |
Jan 26, 2024 | 1.570 | 1.570 | 1.475 | 1.490 | 40,609 | -0.07(-4.49%) |
Jan 25, 2024 | 1.510 | 1.567 | 1.510 | 1.560 | 14,699 | +0.06(+4.00%) |
Jan 24, 2024 | 1.560 | 1.600 | 1.490 | 1.500 | 39,515 | -0.05(-3.23%) |
Jan 23, 2024 | 1.590 | 1.590 | 1.510 | 1.550 | 45,411 | +0.01(+0.65%) |
Jan 22, 2024 | 1.430 | 1.550 | 1.430 | 1.540 | 73,695 | +0.08(+5.48%) |
Jan 19, 2024 | 1.460 | 1.480 | 1.430 | 1.460 | 51,951 | +0.00(+0.00%) |
Jan 18, 2024 | 1.510 | 1.510 | 1.460 | 1.460 | 26,897 | -0.05(-3.31%) |
Jan 17, 2024 | 1.500 | 1.590 | 1.480 | 1.510 | 43,587 | -0.01(-0.66%) |
Jan 16, 2024 | 1.540 | 1.639 | 1.490 | 1.520 | 103,795 | -0.03(-1.94%) |
Jan 12, 2024 | 1.530 | 1.587 | 1.500 | 1.550 | 45,473 | +0.02(+1.31%) |
Jan 11, 2024 | 1.500 | 1.550 | 1.500 | 1.530 | 41,023 | -0.02(-1.29%) |
Jan 10, 2024 | 1.540 | 1.597 | 1.500 | 1.550 | 53,008 | +0.04(+2.65%) |
Jan 09, 2024 | 1.540 | 1.640 | 1.500 | 1.510 | 66,788 | +0.00(+0.00%) |
Jan 08, 2024 | 1.650 | 1.700 | 1.450 | 1.510 | 264,128 | -0.14(-8.48%) |
Jan 05, 2024 | 1.690 | 1.730 | 1.600 | 1.650 | 158,960 | -0.02(-1.20%) |
Jan 04, 2024 | 1.800 | 1.841 | 1.620 | 1.670 | 119,792 | -0.16(-8.74%) |
Jan 03, 2024 | 1.660 | 1.850 | 1.650 | 1.830 | 198,843 | +0.18(+10.91%) |
Jan 02, 2024 | 1.480 | 1.677 | 1.480 | 1.650 | 141,870 | +0.10(+6.45%) |
Dec 29, 2023 | 1.500 | 1.590 | 1.450 | 1.550 | 104,528 | +0.01(+0.32%) |
Dec 28, 2023 | 1.390 | 1.550 | 1.385 | 1.545 | 167,743 | +0.16(+11.15%) |
Dec 27, 2023 | 1.430 | 1.470 | 1.350 | 1.390 | 201,957 | -0.06(-4.14%) |
Dec 26, 2023 | 1.460 | 1.500 | 1.400 | 1.450 | 105,102 | -0.01(-0.68%) |
Dec 22, 2023 | 1.460 | 1.540 | 1.360 | 1.460 | 99,451 | -0.04(-2.67%) |
Dec 21, 2023 | 1.490 | 1.520 | 1.450 | 1.500 | 64,162 | +0.00(+0.33%) |
Dec 20, 2023 | 1.530 | 1.530 | 1.450 | 1.495 | 71,089 | -0.01(-0.99%) |
Dec 19, 2023 | 1.530 | 1.540 | 1.440 | 1.510 | 137,338 | -0.04(-2.58%) |
Dec 18, 2023 | 1.550 | 1.600 | 1.510 | 1.550 | 62,234 | +0.01(+0.65%) |
Dec 15, 2023 | 1.590 | 1.690 | 1.540 | 1.540 | 176,733 | -0.06(-3.75%) |
Dec 14, 2023 | 1.540 | 1.620 | 1.440 | 1.600 | 172,386 | +0.04(+2.56%) |
Dec 13, 2023 | 1.580 | 1.714 | 1.450 | 1.560 | 179,929 | +0.00(+0.00%) |
Dec 12, 2023 | 1.750 | 1.860 | 1.560 | 1.560 | 262,871 | -0.17(-9.57%) |
Dec 11, 2023 | 1.650 | 1.730 | 1.630 | 1.725 | 77,531 | +0.08(+4.55%) |
Dec 08, 2023 | 1.600 | 1.750 | 1.600 | 1.650 | 207,093 | +0.00(+0.00%) |
Dec 07, 2023 | 1.510 | 1.690 | 1.510 | 1.650 | 201,022 | +0.13(+8.55%) |
Dec 06, 2023 | 1.690 | 1.710 | 1.190 | 1.520 | 850,768 | -0.23(-13.14%) |
Dec 05, 2023 | 1.830 | 1.890 | 1.620 | 1.750 | 389,330 | -0.12(-6.42%) |
Dec 04, 2023 | 1.900 | 1.950 | 1.860 | 1.870 | 53,000 | -0.02(-1.06%) |
Dec 01, 2023 | 1.940 | 1.970 | 1.860 | 1.890 | 189,256 | -0.10(-5.03%) |
Nov 30, 2023 | 2.120 | 2.120 | 1.920 | 1.990 | 357,074 | -0.16(-7.44%) |
Nov 29, 2023 | 2.150 | 2.180 | 2.140 | 2.150 | 44,861 | +0.01(+0.47%) |
Nov 28, 2023 | 2.160 | 2.195 | 2.110 | 2.140 | 84,592 | -0.05(-2.28%) |
Nov 27, 2023 | 2.210 | 2.250 | 2.130 | 2.190 | 114,666 | +0.03(+1.39%) |
Nov 24, 2023 | 2.170 | 2.250 | 2.150 | 2.160 | 23,401 | -0.02(-0.92%) |
Nov 22, 2023 | 2.210 | 2.270 | 2.150 | 2.180 | 146,936 | -0.07(-3.11%) |
Nov 21, 2023 | 2.230 | 2.260 | 2.190 | 2.250 | 49,399 | -0.01(-0.44%) |
Nov 20, 2023 | 2.205 | 2.290 | 2.195 | 2.260 | 96,976 | -0.01(-0.44%) |
Nov 17, 2023 | 2.220 | 2.340 | 2.220 | 2.270 | 54,662 | +0.05(+2.25%) |
Nov 16, 2023 | 2.380 | 2.380 | 2.210 | 2.220 | 60,613 | -0.07(-3.06%) |
Nov 15, 2023 | 2.260 | 2.346 | 2.227 | 2.290 | 160,154 | +0.04(+1.78%) |
Nov 14, 2023 | 2.450 | 2.483 | 2.250 | 2.250 | 71,100 | -0.01(-0.44%) |
Nov 13, 2023 | 2.170 | 2.330 | 2.160 | 2.260 | 87,969 | -0.04(-1.53%) |
Nov 10, 2023 | 2.256 | 2.370 | 2.256 | 2.295 | 78,007 | +0.06(+2.68%) |
Nov 09, 2023 | 2.151 | 2.400 | 2.151 | 2.235 | 129,359 | -0.10(-4.08%) |
Nov 08, 2023 | 2.490 | 2.490 | 2.300 | 2.330 | 98,754 | +0.02(+0.87%) |
Nov 07, 2023 | 2.320 | 2.360 | 2.280 | 2.310 | 28,961 | -0.04(-1.70%) |
Nov 06, 2023 | 2.270 | 2.460 | 2.270 | 2.350 | 57,958 | +0.02(+0.86%) |
Nov 03, 2023 | 2.210 | 2.349 | 2.210 | 2.330 | 153,341 | +0.05(+2.19%) |
Nov 02, 2023 | 2.210 | 2.340 | 2.150 | 2.280 | 177,268 | +0.16(+7.55%) |