Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 2.160 | 2.414 | 2.010 | 2.030 | 29,255 | -0.13(-6.02%) |
Jan 30, 2024 | 2.270 | 2.340 | 2.050 | 2.160 | 19,465 | -0.18(-7.69%) |
Jan 29, 2024 | 2.060 | 2.460 | 2.060 | 2.340 | 43,255 | +0.04(+1.74%) |
Jan 26, 2024 | 2.290 | 2.473 | 2.290 | 2.300 | 16,172 | -0.15(-6.12%) |
Jan 25, 2024 | 2.630 | 2.650 | 2.300 | 2.450 | 15,961 | -0.21(-7.89%) |
Jan 24, 2024 | 2.850 | 2.853 | 2.540 | 2.660 | 6,460 | +0.08(+3.10%) |
Jan 23, 2024 | 2.720 | 2.760 | 2.530 | 2.580 | 23,556 | -0.03(-1.15%) |
Jan 22, 2024 | 2.540 | 2.730 | 2.450 | 2.610 | 7,225 | -0.02(-0.76%) |
Jan 19, 2024 | 2.530 | 2.745 | 2.530 | 2.630 | 8,850 | +0.07(+2.73%) |
Jan 18, 2024 | 2.580 | 2.610 | 2.480 | 2.560 | 29,635 | -0.23(-8.24%) |
Jan 17, 2024 | 2.700 | 2.930 | 2.620 | 2.790 | 62,646 | -0.09(-3.12%) |
Jan 16, 2024 | 3.130 | 3.170 | 2.810 | 2.880 | 84,002 | -0.27(-8.57%) |
Jan 12, 2024 | 3.190 | 3.330 | 3.046 | 3.150 | 19,071 | -0.05(-1.56%) |
Jan 11, 2024 | 3.360 | 3.420 | 3.000 | 3.200 | 45,386 | -0.23(-6.71%) |
Jan 10, 2024 | 3.550 | 3.649 | 3.350 | 3.430 | 71,834 | +0.03(+0.82%) |
Jan 09, 2024 | 3.250 | 3.590 | 3.170 | 3.402 | 66,032 | +0.14(+4.36%) |
Jan 08, 2024 | 3.140 | 3.320 | 3.110 | 3.260 | 45,719 | +0.06(+1.87%) |
Jan 05, 2024 | 3.080 | 3.240 | 2.920 | 3.200 | 80,559 | +0.04(+1.27%) |
Jan 04, 2024 | 3.260 | 3.490 | 3.050 | 3.160 | 89,876 | -0.26(-7.60%) |
Jan 03, 2024 | 3.340 | 3.690 | 3.250 | 3.420 | 116,358 | -0.36(-9.52%) |
Jan 02, 2024 | 3.550 | 3.880 | 3.020 | 3.780 | 431,577 | +0.01(+0.27%) |
Dec 29, 2023 | 4.330 | 4.330 | 3.400 | 3.770 | 2,122,076 | -0.93(-19.79%) |
Dec 28, 2023 | 4.560 | 6.380 | 3.410 | 4.700 | 46,439,204 | +3.15(+203.23%) |
Dec 27, 2023 | 1.540 | 1.650 | 1.500 | 1.550 | 10,551 | -0.08(-4.91%) |
Dec 26, 2023 | 1.600 | 1.690 | 1.580 | 1.630 | 15,230 | -0.01(-0.61%) |
Dec 22, 2023 | 1.670 | 1.760 | 1.600 | 1.640 | 11,524 | -0.11(-6.29%) |
Dec 21, 2023 | 1.690 | 1.750 | 1.690 | 1.750 | 6,624 | -0.12(-6.53%) |
Dec 20, 2023 | 1.660 | 1.950 | 1.660 | 1.872 | 9,578 | +0.18(+10.78%) |
Dec 19, 2023 | 1.850 | 1.850 | 1.650 | 1.690 | 4,110 | -0.08(-4.52%) |
Dec 18, 2023 | 1.940 | 1.940 | 1.770 | 1.770 | 8,599 | -0.02(-1.12%) |
Dec 15, 2023 | 1.830 | 1.830 | 1.790 | 1.790 | 5,344 | -0.12(-6.37%) |
Dec 12, 2023 | 1.912 | 297 | +0.09(+5.03%) | |||
Dec 11, 2023 | 1.990 | 1.990 | 1.820 | 1.820 | 1,527 | +0.01(+0.56%) |
Dec 08, 2023 | 2.000 | 2.030 | 1.810 | 1.810 | 7,812 | -0.29(-13.81%) |
Dec 06, 2023 | 2.100 | 58 | -0.05(-2.33%) | |||
Dec 05, 2023 | 2.210 | 2.300 | 2.090 | 2.150 | 4,226 | -0.10(-4.44%) |
Dec 04, 2023 | 2.290 | 2.310 | 2.120 | 2.250 | 6,700 | -0.03(-1.32%) |
Dec 01, 2023 | 2.130 | 2.280 | 2.010 | 2.280 | 11,575 | +0.23(+11.22%) |
Nov 30, 2023 | 2.300 | 2.580 | 2.050 | 2.050 | 14,068 | -0.16(-7.24%) |
Nov 29, 2023 | 2.240 | 2.450 | 2.120 | 2.210 | 8,071 | -0.08(-3.49%) |
Nov 28, 2023 | 2.200 | 2.350 | 2.200 | 2.290 | 5,650 | +0.08(+3.62%) |
Nov 27, 2023 | 2.210 | 2.210 | 2.210 | 2.210 | 695 | -0.14(-5.96%) |
Nov 24, 2023 | 2.580 | 2.580 | 2.350 | 2.350 | 995 | -0.25(-9.62%) |
Nov 22, 2023 | 2.030 | 2.600 | 2.030 | 2.600 | 5,192 | +0.40(+18.18%) |
Nov 21, 2023 | 2.200 | 2.620 | 2.060 | 2.200 | 9,346 | +0.00(+0.00%) |
Nov 20, 2023 | 2.210 | 2.210 | 2.200 | 2.200 | 1,430 | +0.00(+0.00%) |
Nov 17, 2023 | 2.210 | 2.210 | 2.200 | 2.200 | 894 | -0.15(-6.38%) |
Nov 16, 2023 | 2.200 | 2.440 | 2.190 | 2.350 | 4,909 | -0.01(-0.42%) |
Nov 15, 2023 | 2.530 | 2.700 | 2.090 | 2.360 | 10,985 | -0.29(-10.94%) |
Nov 14, 2023 | 2.200 | 2.840 | 2.160 | 2.650 | 14,491 | +0.30(+12.77%) |
Nov 13, 2023 | 2.090 | 2.425 | 2.040 | 2.350 | 10,729 | +0.05(+2.17%) |
Nov 10, 2023 | 2.100 | 2.385 | 2.030 | 2.300 | 11,241 | +0.15(+6.98%) |
Nov 09, 2023 | 1.930 | 2.180 | 1.930 | 2.150 | 2,508 | -0.21(-8.90%) |
Nov 08, 2023 | 2.000 | 2.400 | 1.860 | 2.360 | 7,399 | +0.21(+9.77%) |
Nov 07, 2023 | 1.740 | 2.190 | 1.740 | 2.150 | 2,032 | +0.21(+10.82%) |
Nov 03, 2023 | 1.940 | 494 | +0.05(+2.65%) |