Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1.480 | 1.510 | 1.360 | 1.370 | 3,072,238 | -0.15(-9.87%) |
Jan 30, 2024 | 1.570 | 1.590 | 1.490 | 1.520 | 1,928,946 | -0.02(-1.30%) |
Jan 29, 2024 | 1.430 | 1.560 | 1.390 | 1.540 | 2,712,311 | +0.14(+10.00%) |
Jan 26, 2024 | 1.300 | 1.450 | 1.290 | 1.400 | 4,031,821 | +0.14(+11.11%) |
Jan 25, 2024 | 1.290 | 1.300 | 1.250 | 1.260 | 1,757,375 | -0.01(-0.79%) |
Jan 24, 2024 | 1.390 | 1.420 | 1.260 | 1.270 | 2,408,558 | -0.10(-7.30%) |
Jan 23, 2024 | 1.410 | 1.460 | 1.350 | 1.370 | 1,781,167 | -0.07(-4.86%) |
Jan 22, 2024 | 1.370 | 1.510 | 1.355 | 1.440 | 1,888,427 | +0.05(+3.60%) |
Jan 19, 2024 | 1.370 | 1.425 | 1.300 | 1.390 | 3,104,349 | +0.03(+2.21%) |
Jan 18, 2024 | 1.370 | 1.480 | 1.330 | 1.360 | 2,788,467 | -0.05(-3.55%) |
Jan 17, 2024 | 1.420 | 1.460 | 1.380 | 1.410 | 3,331,647 | -0.05(-3.42%) |
Jan 16, 2024 | 1.550 | 1.580 | 1.460 | 1.460 | 3,282,692 | -0.15(-9.32%) |
Jan 12, 2024 | 1.660 | 1.690 | 1.570 | 1.610 | 3,791,068 | -0.04(-2.42%) |
Jan 11, 2024 | 1.970 | 1.980 | 1.630 | 1.650 | 7,681,128 | -0.19(-10.33%) |
Jan 10, 2024 | 1.810 | 1.940 | 1.750 | 1.840 | 3,363,616 | -0.01(-0.54%) |
Jan 09, 2024 | 1.980 | 2.060 | 1.840 | 1.850 | 3,935,402 | -0.15(-7.50%) |
Jan 08, 2024 | 1.880 | 2.070 | 1.800 | 2.000 | 4,588,846 | +0.16(+8.70%) |
Jan 05, 2024 | 1.860 | 1.870 | 1.710 | 1.840 | 4,226,793 | -0.06(-3.16%) |
Jan 04, 2024 | 1.920 | 1.957 | 1.855 | 1.900 | 3,866,148 | +0.00(+0.00%) |
Jan 03, 2024 | 1.870 | 2.039 | 1.860 | 1.900 | 5,356,196 | -0.22(-10.38%) |
Jan 02, 2024 | 2.330 | 2.380 | 2.065 | 2.120 | 7,305,881 | -0.11(-4.93%) |
Dec 29, 2023 | 2.430 | 2.750 | 2.200 | 2.230 | 14,503,217 | -0.06(-2.62%) |
Dec 28, 2023 | 2.360 | 2.380 | 2.110 | 2.290 | 11,042,963 | -0.07(-2.97%) |
Dec 27, 2023 | 1.870 | 2.490 | 1.850 | 2.360 | 26,144,440 | +0.56(+31.11%) |
Dec 26, 2023 | 1.860 | 1.870 | 1.780 | 1.800 | 2,192,381 | -0.05(-2.70%) |
Dec 22, 2023 | 1.840 | 1.907 | 1.797 | 1.850 | 3,413,942 | +0.01(+0.54%) |
Dec 21, 2023 | 1.920 | 1.970 | 1.770 | 1.840 | 3,482,449 | +0.00(+0.00%) |
Dec 20, 2023 | 2.110 | 2.180 | 1.820 | 1.840 | 6,222,476 | -0.15(-7.54%) |
Dec 19, 2023 | 1.960 | 2.070 | 1.930 | 1.990 | 2,975,446 | +0.04(+2.05%) |
Dec 18, 2023 | 1.760 | 2.078 | 1.750 | 1.950 | 4,363,557 | +0.06(+3.17%) |
Dec 15, 2023 | 1.780 | 1.890 | 1.725 | 1.890 | 4,289,760 | +0.14(+8.00%) |
Dec 14, 2023 | 1.850 | 1.920 | 1.690 | 1.750 | 3,103,005 | -0.07(-3.85%) |
Dec 13, 2023 | 1.710 | 1.850 | 1.640 | 1.820 | 3,270,045 | +0.10(+5.81%) |
Dec 12, 2023 | 1.630 | 1.780 | 1.600 | 1.720 | 2,038,819 | +0.14(+8.86%) |
Dec 11, 2023 | 1.670 | 1.670 | 1.510 | 1.580 | 2,611,156 | -0.19(-10.73%) |
Dec 08, 2023 | 1.800 | 1.830 | 1.700 | 1.770 | 3,265,529 | -0.01(-0.56%) |
Dec 07, 2023 | 1.890 | 1.905 | 1.760 | 1.780 | 3,099,120 | -0.20(-10.10%) |
Dec 06, 2023 | 1.910 | 2.170 | 1.900 | 1.980 | 4,867,074 | +0.09(+4.76%) |
Dec 05, 2023 | 1.970 | 2.100 | 1.860 | 1.890 | 5,374,660 | -0.10(-5.03%) |
Dec 04, 2023 | 2.040 | 2.140 | 1.800 | 1.990 | 8,627,530 | +0.11(+5.85%) |
Dec 01, 2023 | 1.540 | 1.910 | 1.530 | 1.880 | 4,897,816 | +0.38(+25.33%) |
Nov 30, 2023 | 1.690 | 1.690 | 1.420 | 1.500 | 3,920,132 | -0.16(-9.64%) |
Nov 29, 2023 | 1.790 | 1.830 | 1.620 | 1.660 | 3,339,370 | -0.10(-5.68%) |
Nov 28, 2023 | 1.810 | 1.850 | 1.710 | 1.760 | 3,360,963 | -0.04(-2.22%) |
Nov 27, 2023 | 1.840 | 2.000 | 1.760 | 1.800 | 5,070,885 | -0.08(-4.26%) |
Nov 24, 2023 | 1.580 | 1.970 | 1.520 | 1.880 | 4,602,570 | +0.32(+20.51%) |
Nov 22, 2023 | 1.660 | 1.730 | 1.510 | 1.560 | 3,132,860 | -0.07(-4.29%) |
Nov 21, 2023 | 1.360 | 1.710 | 1.250 | 1.630 | 6,075,516 | +0.26(+18.98%) |
Nov 20, 2023 | 1.340 | 1.680 | 1.335 | 1.370 | 6,814,236 | +0.10(+7.87%) |
Nov 17, 2023 | 1.190 | 1.280 | 1.030 | 1.270 | 2,950,330 | +0.07(+5.83%) |
Nov 16, 2023 | 1.150 | 1.250 | 1.101 | 1.200 | 3,359,356 | +0.03(+2.56%) |
Nov 15, 2023 | 1.000 | 1.200 | 1.000 | 1.170 | 3,521,425 | +0.18(+18.76%) |
Nov 14, 2023 | 0.7800 | 1.010 | 0.7607 | 0.9852 | 4,362,708 | +0.27(+36.83%) |
Nov 13, 2023 | 0.8300 | 0.8300 | 0.7150 | 0.7200 | 2,414,457 | -0.08(-9.54%) |
Nov 10, 2023 | 0.7087 | 0.8677 | 0.6800 | 0.7959 | 4,995,690 | +0.11(+15.85%) |
Nov 09, 2023 | 0.7301 | 0.7816 | 0.6450 | 0.6870 | 3,458,170 | +0.05(+7.13%) |
Nov 08, 2023 | 0.9100 | 0.9103 | 0.6411 | 0.6413 | 4,318,744 | -0.26(-28.95%) |
Nov 07, 2023 | 0.9254 | 0.9479 | 0.8974 | 0.9026 | 1,023,316 | -0.01(-0.98%) |
Nov 06, 2023 | 0.9800 | 0.9897 | 0.9100 | 0.9115 | 670,921 | -0.06(-6.03%) |
Nov 03, 2023 | 0.9400 | 0.9700 | 0.9300 | 0.9700 | 853,237 | +0.03(+3.17%) |
Nov 02, 2023 | 0.9700 | 0.9870 | 0.9146 | 0.9402 | 1,194,760 | +0.00(+0.02%) |