Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1.850 | 1.965 | 1.740 | 1.810 | 123,642 | -0.07(-3.72%) |
Jan 30, 2024 | 1.650 | 1.890 | 1.590 | 1.880 | 144,815 | +0.23(+13.94%) |
Jan 29, 2024 | 1.600 | 1.690 | 1.551 | 1.650 | 87,041 | +0.06(+3.77%) |
Jan 26, 2024 | 1.530 | 1.600 | 1.480 | 1.590 | 47,604 | +0.04(+2.73%) |
Jan 25, 2024 | 1.570 | 1.570 | 1.450 | 1.548 | 158,396 | -0.02(-1.41%) |
Jan 24, 2024 | 1.390 | 1.607 | 1.390 | 1.570 | 71,494 | +0.17(+12.14%) |
Jan 23, 2024 | 1.500 | 1.517 | 1.380 | 1.400 | 65,732 | -0.09(-6.04%) |
Jan 22, 2024 | 1.550 | 1.550 | 1.410 | 1.490 | 16,869 | +0.01(+0.68%) |
Jan 19, 2024 | 1.460 | 1.533 | 1.400 | 1.480 | 47,716 | +0.02(+1.37%) |
Jan 18, 2024 | 1.370 | 1.560 | 1.330 | 1.460 | 77,243 | +0.06(+4.29%) |
Jan 17, 2024 | 1.520 | 1.550 | 1.310 | 1.400 | 65,175 | -0.12(-7.89%) |
Jan 16, 2024 | 1.610 | 1.690 | 1.500 | 1.520 | 38,665 | -0.14(-8.43%) |
Jan 12, 2024 | 1.630 | 1.720 | 1.580 | 1.660 | 29,764 | +0.01(+0.61%) |
Jan 11, 2024 | 1.740 | 1.740 | 1.550 | 1.650 | 73,412 | +0.03(+1.85%) |
Jan 10, 2024 | 1.500 | 1.768 | 1.495 | 1.620 | 119,263 | +0.20(+14.08%) |
Jan 09, 2024 | 1.480 | 1.500 | 1.411 | 1.420 | 15,856 | -0.03(-2.07%) |
Jan 08, 2024 | 1.440 | 1.520 | 1.380 | 1.450 | 70,662 | -0.02(-1.36%) |
Jan 05, 2024 | 1.570 | 1.570 | 1.440 | 1.470 | 47,363 | -0.11(-6.96%) |
Jan 04, 2024 | 1.530 | 1.637 | 1.520 | 1.580 | 43,618 | +0.02(+1.28%) |
Jan 03, 2024 | 1.760 | 1.760 | 1.530 | 1.560 | 59,173 | -0.14(-8.24%) |
Jan 02, 2024 | 1.630 | 1.780 | 1.630 | 1.700 | 76,392 | -0.01(-0.58%) |
Dec 29, 2023 | 1.720 | 1.850 | 1.650 | 1.710 | 134,892 | +0.01(+0.59%) |
Dec 28, 2023 | 1.430 | 1.750 | 1.430 | 1.700 | 96,387 | +0.24(+16.44%) |
Dec 27, 2023 | 1.320 | 1.540 | 1.320 | 1.460 | 112,255 | +0.12(+8.96%) |
Dec 26, 2023 | 1.300 | 1.440 | 1.300 | 1.340 | 75,901 | -0.01(-0.74%) |
Dec 22, 2023 | 1.300 | 1.350 | 1.280 | 1.350 | 36,405 | +0.06(+4.65%) |
Dec 21, 2023 | 1.350 | 1.360 | 1.270 | 1.290 | 100,221 | -0.06(-4.44%) |
Dec 20, 2023 | 1.310 | 1.350 | 1.270 | 1.350 | 26,793 | +0.00(+0.00%) |
Dec 19, 2023 | 1.330 | 1.390 | 1.306 | 1.350 | 47,231 | +0.00(+0.00%) |
Dec 18, 2023 | 1.350 | 1.400 | 1.260 | 1.350 | 65,252 | -0.03(-2.17%) |
Dec 15, 2023 | 1.430 | 1.480 | 1.340 | 1.380 | 92,371 | -0.07(-4.83%) |
Dec 14, 2023 | 1.240 | 1.450 | 1.150 | 1.450 | 240,129 | +0.25(+20.83%) |
Dec 13, 2023 | 1.160 | 1.200 | 1.100 | 1.200 | 121,105 | +0.09(+8.11%) |
Dec 12, 2023 | 1.190 | 1.190 | 1.070 | 1.110 | 77,493 | -0.03(-2.63%) |
Dec 11, 2023 | 1.200 | 1.222 | 1.050 | 1.140 | 154,697 | +0.01(+0.88%) |
Dec 08, 2023 | 1.150 | 1.170 | 1.080 | 1.130 | 164,618 | +0.00(+0.00%) |
Dec 07, 2023 | 1.150 | 1.210 | 1.050 | 1.130 | 254,360 | -0.03(-2.59%) |
Dec 06, 2023 | 0.9700 | 1.270 | 0.9400 | 1.160 | 1,720,690 | -0.38(-24.68%) |
Dec 05, 2023 | 1.710 | 1.710 | 1.500 | 1.540 | 91,852 | -0.09(-5.78%) |
Dec 04, 2023 | 1.670 | 1.690 | 1.580 | 1.634 | 51,098 | -0.07(-3.86%) |
Dec 01, 2023 | 1.510 | 1.750 | 1.510 | 1.700 | 47,464 | +0.13(+8.28%) |
Nov 30, 2023 | 1.650 | 1.700 | 1.495 | 1.570 | 71,569 | -0.06(-3.98%) |
Nov 29, 2023 | 1.570 | 1.640 | 1.500 | 1.635 | 39,522 | +0.09(+6.17%) |
Nov 28, 2023 | 1.440 | 1.694 | 1.439 | 1.540 | 118,850 | +0.11(+7.69%) |
Nov 27, 2023 | 1.270 | 1.440 | 1.270 | 1.430 | 48,809 | +0.13(+10.00%) |
Nov 24, 2023 | 1.390 | 1.390 | 1.274 | 1.300 | 22,713 | -0.02(-1.52%) |
Nov 22, 2023 | 1.400 | 1.400 | 1.250 | 1.320 | 88,648 | +0.03(+2.33%) |
Nov 21, 2023 | 1.351 | 1.351 | 1.270 | 1.290 | 20,066 | -0.10(-7.19%) |
Nov 20, 2023 | 1.320 | 1.500 | 1.320 | 1.390 | 42,236 | +0.04(+2.96%) |
Nov 17, 2023 | 1.350 | 1.390 | 1.314 | 1.350 | 66,083 | +0.00(+0.00%) |
Nov 16, 2023 | 1.410 | 1.540 | 1.350 | 1.350 | 48,041 | -0.10(-6.90%) |
Nov 15, 2023 | 1.490 | 1.600 | 1.420 | 1.450 | 53,070 | -0.02(-1.36%) |
Nov 14, 2023 | 1.550 | 1.620 | 1.430 | 1.470 | 42,460 | -0.08(-5.16%) |
Nov 13, 2023 | 1.550 | 1.598 | 1.510 | 1.550 | 13,343 | -0.01(-0.64%) |
Nov 10, 2023 | 1.650 | 1.690 | 1.450 | 1.560 | 64,583 | -0.13(-7.92%) |
Nov 09, 2023 | 1.700 | 1.730 | 1.620 | 1.694 | 8,331 | +0.04(+2.67%) |
Nov 08, 2023 | 1.680 | 1.680 | 1.571 | 1.650 | 18,680 | +0.03(+1.85%) |
Nov 07, 2023 | 1.620 | 1.720 | 1.620 | 1.620 | 19,028 | +0.00(+0.00%) |
Nov 06, 2023 | 1.670 | 1.750 | 1.560 | 1.620 | 53,158 | -0.10(-5.81%) |
Nov 03, 2023 | 1.660 | 1.888 | 1.530 | 1.720 | 187,154 | -0.19(-9.95%) |
Nov 02, 2023 | 2.100 | 2.182 | 1.860 | 1.910 | 83,920 | -0.21(-9.91%) |