Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 2.000 | 2.050 | 1.980 | 2.010 | 3,254 | -0.05(-2.43%) |
Jan 30, 2024 | 2.040 | 2.080 | 2.030 | 2.060 | 10,410 | -0.01(-0.48%) |
Jan 29, 2024 | 2.070 | 2.080 | 2.010 | 2.070 | 9,232 | +0.01(+0.49%) |
Jan 26, 2024 | 1.933 | 2.070 | 1.933 | 2.060 | 25,746 | +0.15(+7.74%) |
Jan 25, 2024 | 2.100 | 2.120 | 1.910 | 1.912 | 40,319 | -0.23(-10.65%) |
Jan 24, 2024 | 2.140 | 2.195 | 2.070 | 2.140 | 27,770 | -0.04(-1.83%) |
Jan 23, 2024 | 2.230 | 2.310 | 2.160 | 2.180 | 18,560 | -0.05(-2.24%) |
Jan 22, 2024 | 2.150 | 2.350 | 2.110 | 2.230 | 85,463 | +0.08(+3.72%) |
Jan 19, 2024 | 2.060 | 2.180 | 2.060 | 2.150 | 26,923 | +0.08(+3.86%) |
Jan 18, 2024 | 2.010 | 2.087 | 2.000 | 2.070 | 18,505 | +0.09(+4.55%) |
Jan 17, 2024 | 2.110 | 2.140 | 1.980 | 1.980 | 18,358 | -0.09(-4.35%) |
Jan 16, 2024 | 2.010 | 2.170 | 2.020 | 2.070 | 33,710 | +0.00(+0.00%) |
Jan 12, 2024 | 2.080 | 2.189 | 1.980 | 2.070 | 46,180 | +0.00(+0.00%) |
Jan 11, 2024 | 2.050 | 2.155 | 2.020 | 2.070 | 47,815 | -0.01(-0.48%) |
Jan 10, 2024 | 1.920 | 2.150 | 1.920 | 2.080 | 65,011 | +0.14(+7.22%) |
Jan 09, 2024 | 1.909 | 1.950 | 1.854 | 1.940 | 60,171 | +0.13(+7.18%) |
Jan 08, 2024 | 1.780 | 1.825 | 1.770 | 1.810 | 14,780 | +0.03(+1.69%) |
Jan 05, 2024 | 1.800 | 1.847 | 1.760 | 1.780 | 33,385 | -0.04(-2.20%) |
Jan 04, 2024 | 1.860 | 1.860 | 1.780 | 1.820 | 16,824 | +0.01(+0.55%) |
Jan 03, 2024 | 1.780 | 1.850 | 1.750 | 1.810 | 14,224 | -0.04(-2.16%) |
Jan 02, 2024 | 1.790 | 1.898 | 1.790 | 1.850 | 37,106 | +0.10(+5.71%) |
Dec 29, 2023 | 1.850 | 1.870 | 1.720 | 1.750 | 73,728 | +0.05(+2.95%) |
Dec 28, 2023 | 1.610 | 1.839 | 1.610 | 1.700 | 99,657 | -0.14(-7.61%) |
Dec 27, 2023 | 1.850 | 1.950 | 1.770 | 1.840 | 58,837 | -0.06(-3.16%) |
Dec 26, 2023 | 1.910 | 1.960 | 1.853 | 1.900 | 33,969 | -0.01(-0.52%) |
Dec 22, 2023 | 1.890 | 1.916 | 1.864 | 1.910 | 18,076 | +0.02(+1.06%) |
Dec 21, 2023 | 1.900 | 1.947 | 1.860 | 1.890 | 16,329 | +0.03(+1.61%) |
Dec 20, 2023 | 1.970 | 1.970 | 1.800 | 1.860 | 39,071 | -0.02(-1.06%) |
Dec 19, 2023 | 1.830 | 1.903 | 1.820 | 1.880 | 18,849 | +0.04(+2.17%) |
Dec 18, 2023 | 1.920 | 2.000 | 1.800 | 1.840 | 80,267 | -0.07(-3.66%) |
Dec 15, 2023 | 2.150 | 2.150 | 1.910 | 1.910 | 70,885 | -0.24(-11.16%) |
Dec 14, 2023 | 2.120 | 2.180 | 2.035 | 2.150 | 42,989 | -0.01(-0.46%) |
Dec 13, 2023 | 2.190 | 2.200 | 2.040 | 2.160 | 18,220 | +0.02(+0.93%) |
Dec 12, 2023 | 2.200 | 2.260 | 2.100 | 2.140 | 66,196 | +0.04(+1.90%) |
Dec 11, 2023 | 2.040 | 2.270 | 2.030 | 2.100 | 57,913 | -0.02(-0.94%) |
Dec 08, 2023 | 2.280 | 2.302 | 2.120 | 2.120 | 45,812 | -0.11(-4.93%) |
Dec 07, 2023 | 2.020 | 2.239 | 1.975 | 2.230 | 82,036 | +0.26(+13.20%) |
Dec 06, 2023 | 1.870 | 2.000 | 1.850 | 1.970 | 39,630 | +0.07(+3.68%) |
Dec 05, 2023 | 2.030 | 2.030 | 1.790 | 1.900 | 144,546 | -0.08(-4.04%) |
Dec 04, 2023 | 1.790 | 2.010 | 1.790 | 1.980 | 79,294 | +0.18(+10.00%) |
Dec 01, 2023 | 1.670 | 1.800 | 1.670 | 1.800 | 23,567 | +0.10(+5.88%) |
Nov 30, 2023 | 1.760 | 1.760 | 1.650 | 1.700 | 27,060 | +0.00(+0.00%) |
Nov 29, 2023 | 1.840 | 1.930 | 1.660 | 1.700 | 113,170 | -0.10(-5.56%) |
Nov 28, 2023 | 1.800 | 1.819 | 1.730 | 1.800 | 19,984 | +0.08(+4.65%) |
Nov 27, 2023 | 1.650 | 1.837 | 1.615 | 1.720 | 65,241 | +0.09(+5.52%) |
Nov 24, 2023 | 1.720 | 1.800 | 1.630 | 1.630 | 79,051 | -0.17(-9.44%) |
Nov 22, 2023 | 1.840 | 1.940 | 1.770 | 1.800 | 111,409 | -0.03(-1.64%) |
Nov 21, 2023 | 1.810 | 1.860 | 1.730 | 1.830 | 100,020 | -0.07(-3.68%) |
Nov 20, 2023 | 2.220 | 2.500 | 1.660 | 1.900 | 567,230 | -0.73(-27.76%) |
Nov 17, 2023 | 2.300 | 2.780 | 2.150 | 2.630 | 390,267 | +0.45(+20.64%) |
Nov 16, 2023 | 1.880 | 2.230 | 1.880 | 2.180 | 317,635 | +0.28(+14.74%) |
Nov 15, 2023 | 1.660 | 1.913 | 1.650 | 1.900 | 212,528 | +0.21(+12.43%) |
Nov 14, 2023 | 1.430 | 1.770 | 1.430 | 1.690 | 275,525 | +0.23(+15.75%) |
Nov 13, 2023 | 1.460 | 1.490 | 1.390 | 1.460 | 58,631 | +0.06(+4.66%) |
Nov 10, 2023 | 1.500 | 1.530 | 1.370 | 1.395 | 162,665 | -0.10(-7.00%) |
Nov 09, 2023 | 1.640 | 1.640 | 1.460 | 1.500 | 89,901 | -0.09(-5.66%) |
Nov 08, 2023 | 1.780 | 1.780 | 1.570 | 1.590 | 175,788 | -0.11(-6.47%) |
Nov 07, 2023 | 1.550 | 1.700 | 1.550 | 1.700 | 288,423 | +0.09(+5.92%) |
Nov 06, 2023 | 1.470 | 1.630 | 1.440 | 1.605 | 598,376 | +0.00(+0.31%) |
Nov 03, 2023 | 1.490 | 1.670 | 1.380 | 1.600 | 9,490,411 | +0.24(+17.65%) |
Nov 02, 2023 | 1.260 | 1.540 | 1.250 | 1.360 | 774,235 | +0.07(+5.43%) |