Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1.930 | 1.930 | 1.745 | 1.830 | 67,325 | +0.02(+1.10%) |
Jan 30, 2024 | 1.750 | 1.930 | 1.700 | 1.810 | 54,197 | +0.01(+0.56%) |
Jan 29, 2024 | 1.700 | 1.800 | 1.680 | 1.800 | 34,360 | +0.10(+5.88%) |
Jan 26, 2024 | 1.690 | 1.750 | 1.640 | 1.700 | 57,545 | +0.00(+0.00%) |
Jan 25, 2024 | 1.760 | 1.760 | 1.650 | 1.700 | 39,277 | -0.03(-1.73%) |
Jan 24, 2024 | 1.831 | 1.831 | 1.700 | 1.730 | 40,026 | -0.05(-2.81%) |
Jan 23, 2024 | 1.860 | 1.863 | 1.750 | 1.780 | 28,578 | +0.01(+0.56%) |
Jan 22, 2024 | 1.830 | 1.870 | 1.760 | 1.770 | 47,131 | -0.09(-4.84%) |
Jan 19, 2024 | 1.880 | 1.930 | 1.806 | 1.860 | 40,182 | +0.02(+1.09%) |
Jan 18, 2024 | 1.880 | 1.880 | 1.750 | 1.840 | 17,535 | +0.00(+0.00%) |
Jan 17, 2024 | 1.940 | 1.970 | 1.800 | 1.840 | 63,766 | -0.08(-4.17%) |
Jan 16, 2024 | 1.960 | 1.990 | 1.890 | 1.920 | 36,851 | -0.08(-4.00%) |
Jan 12, 2024 | 2.040 | 2.140 | 1.970 | 2.000 | 42,040 | -0.04(-1.96%) |
Jan 11, 2024 | 2.060 | 2.128 | 1.970 | 2.040 | 41,510 | -0.01(-0.49%) |
Jan 10, 2024 | 2.020 | 2.215 | 2.020 | 2.050 | 87,518 | +0.08(+4.06%) |
Jan 09, 2024 | 2.060 | 2.270 | 1.900 | 1.970 | 182,080 | -0.15(-7.08%) |
Jan 08, 2024 | 1.950 | 2.240 | 1.950 | 2.120 | 296,352 | +0.18(+9.28%) |
Jan 05, 2024 | 1.970 | 1.985 | 1.890 | 1.940 | 20,886 | +0.01(+0.52%) |
Jan 04, 2024 | 1.960 | 1.996 | 1.870 | 1.930 | 90,061 | -0.04(-2.03%) |
Jan 03, 2024 | 1.850 | 2.030 | 1.760 | 1.970 | 181,972 | +0.10(+5.35%) |
Jan 02, 2024 | 1.720 | 1.890 | 1.666 | 1.870 | 102,397 | +0.10(+5.65%) |
Dec 29, 2023 | 1.870 | 1.922 | 1.690 | 1.770 | 570,840 | -0.15(-7.81%) |
Dec 28, 2023 | 1.860 | 1.948 | 1.760 | 1.920 | 189,175 | +0.03(+1.59%) |
Dec 27, 2023 | 1.850 | 1.960 | 1.850 | 1.890 | 99,931 | +0.09(+5.00%) |
Dec 26, 2023 | 2.000 | 2.000 | 1.770 | 1.800 | 114,921 | -0.20(-10.00%) |
Dec 22, 2023 | 1.980 | 2.040 | 1.910 | 2.000 | 209,896 | +0.06(+3.09%) |
Dec 21, 2023 | 1.790 | 1.970 | 1.780 | 1.940 | 101,053 | +0.12(+6.59%) |
Dec 20, 2023 | 1.830 | 1.970 | 1.720 | 1.820 | 47,090 | -0.05(-2.67%) |
Dec 19, 2023 | 1.850 | 1.970 | 1.825 | 1.870 | 69,080 | +0.02(+1.08%) |
Dec 18, 2023 | 1.840 | 1.950 | 1.830 | 1.850 | 38,733 | +0.02(+1.09%) |
Dec 15, 2023 | 1.990 | 2.020 | 1.830 | 1.830 | 69,799 | -0.08(-4.19%) |
Dec 14, 2023 | 1.700 | 1.980 | 1.700 | 1.910 | 113,476 | +0.19(+11.05%) |
Dec 13, 2023 | 1.730 | 1.780 | 1.660 | 1.720 | 33,748 | +0.02(+1.18%) |
Dec 12, 2023 | 1.720 | 1.800 | 1.700 | 1.700 | 39,299 | -0.02(-1.16%) |
Dec 11, 2023 | 1.770 | 1.849 | 1.697 | 1.720 | 61,311 | -0.10(-5.49%) |
Dec 08, 2023 | 1.850 | 1.860 | 1.713 | 1.820 | 54,270 | -0.01(-0.55%) |
Dec 07, 2023 | 1.940 | 2.050 | 1.530 | 1.830 | 146,671 | -0.12(-6.15%) |
Dec 06, 2023 | 2.000 | 2.010 | 1.901 | 1.950 | 106,243 | +0.00(+0.00%) |
Dec 05, 2023 | 1.920 | 2.030 | 1.920 | 1.950 | 78,476 | -0.01(-0.51%) |
Dec 04, 2023 | 1.940 | 2.054 | 1.940 | 1.960 | 45,796 | -0.04(-2.00%) |
Dec 01, 2023 | 1.950 | 2.080 | 1.930 | 2.000 | 97,471 | +0.03(+1.52%) |
Nov 30, 2023 | 2.080 | 2.080 | 1.950 | 1.970 | 42,493 | -0.08(-3.90%) |
Nov 29, 2023 | 2.190 | 2.225 | 1.975 | 2.050 | 108,920 | -0.18(-8.07%) |
Nov 28, 2023 | 2.200 | 2.360 | 2.180 | 2.230 | 38,617 | -0.01(-0.45%) |
Nov 27, 2023 | 2.360 | 2.360 | 2.220 | 2.240 | 86,954 | -0.06(-2.61%) |
Nov 24, 2023 | 2.290 | 2.409 | 2.264 | 2.300 | 32,807 | -0.04(-1.71%) |
Nov 22, 2023 | 2.320 | 2.490 | 2.140 | 2.340 | 230,478 | +0.07(+3.08%) |
Nov 21, 2023 | 1.980 | 2.450 | 1.980 | 2.270 | 228,449 | +0.23(+11.27%) |
Nov 20, 2023 | 1.910 | 2.060 | 1.910 | 2.040 | 70,852 | +0.08(+4.08%) |
Nov 17, 2023 | 1.990 | 2.070 | 1.950 | 1.960 | 213,816 | -0.02(-1.01%) |
Nov 16, 2023 | 2.090 | 2.160 | 1.940 | 1.980 | 204,611 | -0.06(-2.94%) |
Nov 15, 2023 | 1.910 | 2.180 | 1.910 | 2.040 | 521,420 | +0.09(+4.62%) |
Nov 14, 2023 | 1.890 | 1.980 | 1.830 | 1.950 | 172,747 | +0.08(+4.28%) |
Nov 13, 2023 | 1.980 | 1.990 | 1.820 | 1.870 | 30,373 | -0.11(-5.56%) |
Nov 10, 2023 | 1.550 | 1.990 | 1.550 | 1.980 | 316,292 | +0.16(+8.79%) |
Nov 09, 2023 | 1.830 | 1.900 | 1.770 | 1.820 | 66,347 | +0.01(+0.55%) |
Nov 08, 2023 | 1.960 | 1.970 | 1.600 | 1.810 | 88,043 | -0.13(-6.70%) |
Nov 07, 2023 | 1.750 | 1.974 | 1.695 | 1.940 | 198,722 | +0.26(+15.48%) |
Nov 06, 2023 | 1.550 | 1.710 | 1.530 | 1.680 | 119,022 | +0.12(+7.69%) |
Nov 03, 2023 | 1.580 | 1.650 | 1.504 | 1.560 | 30,611 | +0.00(+0.00%) |
Nov 02, 2023 | 1.660 | 1.660 | 1.500 | 1.560 | 53,400 | +0.04(+2.63%) |