Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1.310 | 1.380 | 1.250 | 1.270 | 2,841,333 | -0.08(-5.93%) |
Jan 30, 2024 | 1.440 | 1.450 | 1.320 | 1.350 | 4,132,142 | -0.08(-5.59%) |
Jan 29, 2024 | 1.320 | 1.470 | 1.280 | 1.430 | 1,545,956 | +0.13(+10.00%) |
Jan 26, 2024 | 1.230 | 1.320 | 1.180 | 1.300 | 1,276,537 | +0.07(+5.69%) |
Jan 25, 2024 | 1.180 | 1.360 | 1.150 | 1.230 | 2,178,559 | +0.07(+6.03%) |
Jan 24, 2024 | 1.200 | 1.200 | 1.145 | 1.160 | 640,359 | -0.02(-1.69%) |
Jan 23, 2024 | 1.200 | 1.240 | 1.155 | 1.180 | 1,099,360 | -0.03(-2.48%) |
Jan 22, 2024 | 1.150 | 1.240 | 1.130 | 1.210 | 1,770,231 | +0.05(+4.31%) |
Jan 19, 2024 | 1.120 | 1.175 | 1.085 | 1.160 | 1,298,976 | +0.07(+6.42%) |
Jan 18, 2024 | 1.030 | 1.160 | 1.010 | 1.090 | 2,470,528 | +0.07(+6.86%) |
Jan 17, 2024 | 1.090 | 1.130 | 1.000 | 1.020 | 6,205,872 | -0.17(-14.29%) |
Jan 16, 2024 | 1.220 | 1.350 | 1.150 | 1.190 | 30,324,062 | -1.80(-60.20%) |
Jan 12, 2024 | 3.060 | 3.195 | 2.940 | 2.990 | 651,248 | -0.08(-2.61%) |
Jan 11, 2024 | 3.160 | 3.209 | 3.030 | 3.070 | 672,409 | -0.10(-3.15%) |
Jan 10, 2024 | 3.240 | 3.360 | 3.105 | 3.170 | 432,092 | -0.06(-1.86%) |
Jan 09, 2024 | 2.970 | 3.290 | 2.910 | 3.230 | 731,792 | +0.21(+6.95%) |
Jan 08, 2024 | 2.770 | 3.030 | 2.680 | 3.020 | 671,103 | +0.20(+7.09%) |
Jan 05, 2024 | 2.730 | 2.865 | 2.570 | 2.820 | 1,685,965 | +0.09(+3.30%) |
Jan 04, 2024 | 2.620 | 2.880 | 2.620 | 2.730 | 1,671,324 | +0.11(+4.20%) |
Jan 03, 2024 | 2.730 | 2.750 | 2.585 | 2.620 | 616,442 | -0.12(-4.38%) |
Jan 02, 2024 | 2.740 | 2.800 | 2.670 | 2.740 | 832,533 | +0.01(+0.37%) |
Dec 29, 2023 | 2.740 | 2.785 | 2.680 | 2.730 | 762,657 | -0.02(-0.73%) |
Dec 28, 2023 | 2.720 | 2.790 | 2.700 | 2.750 | 866,036 | +0.01(+0.36%) |
Dec 27, 2023 | 2.720 | 2.799 | 2.670 | 2.740 | 955,299 | +0.01(+0.37%) |
Dec 26, 2023 | 2.660 | 2.775 | 2.630 | 2.730 | 1,219,357 | +0.08(+3.02%) |
Dec 22, 2023 | 2.880 | 2.975 | 2.605 | 2.650 | 2,232,769 | -0.16(-5.69%) |
Dec 21, 2023 | 2.700 | 2.850 | 2.690 | 2.810 | 1,015,369 | +0.17(+6.44%) |
Dec 20, 2023 | 2.940 | 2.960 | 2.590 | 2.640 | 1,181,264 | -0.29(-9.90%) |
Dec 19, 2023 | 2.900 | 3.095 | 2.855 | 2.930 | 1,665,283 | +0.05(+1.74%) |
Dec 18, 2023 | 3.210 | 3.405 | 2.850 | 2.880 | 1,980,730 | -0.12(-4.00%) |
Dec 15, 2023 | 3.180 | 3.305 | 2.980 | 3.000 | 2,490,585 | -0.15(-4.76%) |
Dec 14, 2023 | 3.220 | 3.380 | 3.100 | 3.150 | 1,277,870 | -0.03(-0.94%) |
Dec 13, 2023 | 2.910 | 3.180 | 2.885 | 3.180 | 838,188 | +0.28(+9.66%) |
Dec 12, 2023 | 2.990 | 2.990 | 2.820 | 2.900 | 951,839 | -0.10(-3.33%) |
Dec 11, 2023 | 3.090 | 3.115 | 2.865 | 3.000 | 857,736 | -0.11(-3.54%) |
Dec 08, 2023 | 3.040 | 3.170 | 2.960 | 3.110 | 927,423 | +0.12(+4.01%) |
Dec 07, 2023 | 3.010 | 3.160 | 2.955 | 2.990 | 920,459 | -0.01(-0.33%) |
Dec 06, 2023 | 2.860 | 3.115 | 2.695 | 3.000 | 1,588,544 | +0.15(+5.26%) |
Dec 05, 2023 | 2.610 | 2.970 | 2.561 | 2.850 | 1,628,073 | +0.23(+8.78%) |
Dec 04, 2023 | 2.360 | 2.650 | 2.360 | 2.620 | 1,654,360 | +0.34(+14.91%) |
Dec 01, 2023 | 2.250 | 2.350 | 2.200 | 2.280 | 829,814 | +0.06(+2.70%) |
Nov 30, 2023 | 2.180 | 2.350 | 2.162 | 2.220 | 1,602,755 | +0.06(+2.78%) |
Nov 29, 2023 | 1.820 | 2.170 | 1.820 | 2.160 | 1,084,112 | +0.34(+18.68%) |
Nov 28, 2023 | 1.840 | 1.900 | 1.720 | 1.820 | 703,025 | +0.02(+1.11%) |
Nov 27, 2023 | 1.780 | 1.870 | 1.750 | 1.800 | 368,879 | -0.02(-1.10%) |
Nov 24, 2023 | 1.750 | 1.855 | 1.750 | 1.820 | 226,202 | +0.10(+5.81%) |
Nov 22, 2023 | 1.790 | 1.840 | 1.720 | 1.720 | 348,341 | -0.05(-2.82%) |
Nov 21, 2023 | 1.920 | 1.920 | 1.760 | 1.770 | 496,914 | -0.14(-7.33%) |
Nov 20, 2023 | 1.910 | 1.960 | 1.870 | 1.910 | 711,531 | +0.02(+1.06%) |
Nov 17, 2023 | 1.800 | 1.920 | 1.760 | 1.890 | 628,720 | +0.10(+5.59%) |
Nov 16, 2023 | 1.950 | 1.960 | 1.790 | 1.790 | 517,832 | -0.18(-9.14%) |
Nov 15, 2023 | 1.850 | 2.060 | 1.800 | 1.970 | 525,445 | +0.14(+7.65%) |
Nov 14, 2023 | 1.700 | 1.830 | 1.475 | 1.830 | 769,244 | +0.03(+1.67%) |
Nov 13, 2023 | 1.750 | 1.825 | 1.700 | 1.800 | 365,107 | +0.01(+0.56%) |
Nov 10, 2023 | 1.770 | 1.850 | 1.700 | 1.790 | 633,053 | +0.05(+2.87%) |
Nov 09, 2023 | 1.890 | 1.890 | 1.710 | 1.740 | 928,830 | -0.14(-7.45%) |
Nov 08, 2023 | 2.060 | 2.060 | 1.860 | 1.880 | 593,766 | -0.19(-8.96%) |
Nov 07, 2023 | 2.070 | 2.085 | 1.965 | 2.065 | 425,917 | +0.02(+1.23%) |
Nov 06, 2023 | 2.250 | 2.270 | 2.020 | 2.040 | 580,816 | -0.21(-9.33%) |
Nov 03, 2023 | 2.070 | 2.260 | 2.070 | 2.250 | 676,345 | +0.25(+12.50%) |
Nov 02, 2023 | 1.910 | 2.015 | 1.910 | 2.000 | 331,903 | +0.10(+5.26%) |