Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1.560 | 1.630 | 1.500 | 1.520 | 901,392 | -0.04(-2.56%) |
Jan 30, 2024 | 1.590 | 1.600 | 1.520 | 1.560 | 1,195,365 | -0.09(-5.45%) |
Jan 29, 2024 | 1.710 | 1.730 | 1.590 | 1.650 | 1,068,329 | +0.02(+1.23%) |
Jan 26, 2024 | 1.670 | 1.760 | 1.630 | 1.630 | 808,889 | -0.03(-1.81%) |
Jan 25, 2024 | 1.710 | 1.740 | 1.620 | 1.660 | 817,516 | +0.04(+2.47%) |
Jan 24, 2024 | 1.750 | 1.770 | 1.610 | 1.620 | 942,057 | -0.10(-5.81%) |
Jan 23, 2024 | 1.830 | 1.880 | 1.720 | 1.720 | 989,043 | -0.06(-3.37%) |
Jan 22, 2024 | 1.750 | 1.860 | 1.690 | 1.780 | 1,294,975 | +0.04(+2.30%) |
Jan 19, 2024 | 1.750 | 1.750 | 1.645 | 1.740 | 1,041,891 | +0.00(+0.00%) |
Jan 18, 2024 | 1.790 | 1.790 | 1.670 | 1.740 | 887,142 | +0.03(+1.75%) |
Jan 17, 2024 | 1.750 | 1.770 | 1.640 | 1.710 | 1,186,759 | -0.04(-2.29%) |
Jan 16, 2024 | 1.850 | 1.850 | 1.730 | 1.750 | 921,086 | -0.08(-4.37%) |
Jan 12, 2024 | 1.900 | 1.940 | 1.830 | 1.830 | 501,985 | -0.04(-2.14%) |
Jan 11, 2024 | 1.960 | 1.975 | 1.820 | 1.870 | 1,175,090 | -0.08(-4.10%) |
Jan 10, 2024 | 2.020 | 2.020 | 1.880 | 1.950 | 892,232 | -0.05(-2.50%) |
Jan 09, 2024 | 2.060 | 2.080 | 2.000 | 2.000 | 570,858 | -0.11(-5.21%) |
Jan 08, 2024 | 1.990 | 2.120 | 1.960 | 2.110 | 630,335 | +0.13(+6.57%) |
Jan 05, 2024 | 2.040 | 2.100 | 1.960 | 1.980 | 989,580 | -0.10(-4.81%) |
Jan 04, 2024 | 2.040 | 2.080 | 1.940 | 2.080 | 1,187,433 | +0.06(+2.97%) |
Jan 03, 2024 | 2.210 | 2.210 | 1.995 | 2.020 | 1,817,929 | -0.21(-9.42%) |
Jan 02, 2024 | 2.300 | 2.380 | 2.210 | 2.230 | 691,943 | -0.10(-4.29%) |
Dec 29, 2023 | 2.530 | 2.530 | 2.300 | 2.330 | 1,149,541 | -0.22(-8.63%) |
Dec 28, 2023 | 2.500 | 2.680 | 2.490 | 2.550 | 1,636,228 | +0.07(+2.82%) |
Dec 27, 2023 | 2.520 | 2.540 | 2.445 | 2.480 | 556,903 | -0.01(-0.40%) |
Dec 26, 2023 | 2.460 | 2.555 | 2.445 | 2.490 | 615,792 | +0.04(+1.63%) |
Dec 22, 2023 | 2.330 | 2.520 | 2.330 | 2.450 | 1,083,034 | +0.11(+4.70%) |
Dec 21, 2023 | 2.200 | 2.350 | 2.180 | 2.340 | 1,294,656 | +0.27(+13.04%) |
Dec 20, 2023 | 2.160 | 2.200 | 2.070 | 2.070 | 1,220,177 | -0.10(-4.61%) |
Dec 19, 2023 | 2.160 | 2.260 | 2.150 | 2.170 | 849,346 | +0.04(+1.88%) |
Dec 18, 2023 | 2.310 | 2.330 | 2.130 | 2.130 | 660,630 | -0.15(-6.58%) |
Dec 15, 2023 | 2.440 | 2.440 | 2.280 | 2.280 | 1,932,742 | -0.09(-3.80%) |
Dec 14, 2023 | 2.250 | 2.500 | 2.250 | 2.370 | 1,531,780 | +0.16(+7.24%) |
Dec 13, 2023 | 1.910 | 2.210 | 1.870 | 2.210 | 1,068,255 | +0.30(+15.71%) |
Dec 12, 2023 | 2.160 | 2.170 | 1.840 | 1.910 | 1,689,155 | -0.24(-11.16%) |
Dec 11, 2023 | 2.400 | 2.400 | 2.110 | 2.150 | 890,147 | -0.24(-10.04%) |
Dec 08, 2023 | 2.380 | 2.440 | 2.320 | 2.390 | 544,185 | +0.01(+0.42%) |
Dec 07, 2023 | 2.400 | 2.400 | 2.320 | 2.380 | 389,976 | -0.03(-1.24%) |
Dec 06, 2023 | 2.440 | 2.600 | 2.400 | 2.410 | 856,495 | +0.01(+0.42%) |
Dec 05, 2023 | 2.550 | 2.550 | 2.400 | 2.400 | 440,220 | -0.21(-8.05%) |
Dec 04, 2023 | 2.420 | 2.620 | 2.420 | 2.610 | 667,247 | +0.20(+8.30%) |
Dec 01, 2023 | 2.300 | 2.430 | 2.240 | 2.410 | 686,681 | +0.11(+4.78%) |
Nov 30, 2023 | 2.310 | 2.330 | 2.260 | 2.300 | 454,838 | +0.01(+0.44%) |
Nov 29, 2023 | 2.260 | 2.360 | 2.200 | 2.290 | 727,705 | +0.10(+4.57%) |
Nov 28, 2023 | 2.190 | 2.250 | 2.080 | 2.190 | 868,719 | +0.01(+0.46%) |
Nov 27, 2023 | 2.210 | 2.240 | 2.140 | 2.180 | 773,642 | -0.05(-2.24%) |
Nov 24, 2023 | 2.250 | 2.290 | 2.180 | 2.230 | 224,035 | +0.02(+0.90%) |
Nov 22, 2023 | 2.280 | 2.320 | 2.190 | 2.210 | 502,510 | -0.06(-2.64%) |
Nov 21, 2023 | 2.350 | 2.350 | 2.220 | 2.270 | 596,136 | -0.10(-4.22%) |
Nov 20, 2023 | 2.390 | 2.445 | 2.340 | 2.370 | 394,775 | -0.03(-1.25%) |
Nov 17, 2023 | 2.420 | 2.470 | 2.350 | 2.400 | 566,765 | +0.01(+0.42%) |
Nov 16, 2023 | 2.670 | 2.690 | 2.370 | 2.390 | 592,033 | -0.33(-12.13%) |
Nov 15, 2023 | 2.670 | 2.840 | 2.670 | 2.720 | 1,236,203 | +0.10(+3.82%) |
Nov 14, 2023 | 2.500 | 2.660 | 2.470 | 2.620 | 1,223,778 | +0.18(+7.38%) |
Nov 13, 2023 | 2.230 | 2.460 | 2.175 | 2.440 | 1,182,995 | +0.13(+5.63%) |
Nov 10, 2023 | 2.600 | 2.610 | 2.300 | 2.310 | 1,097,892 | -0.25(-9.77%) |
Nov 09, 2023 | 2.970 | 3.010 | 2.550 | 2.560 | 1,278,410 | -0.37(-12.63%) |
Nov 08, 2023 | 2.390 | 3.220 | 2.390 | 2.930 | 4,050,125 | +0.64(+27.95%) |
Nov 07, 2023 | 2.320 | 2.320 | 2.170 | 2.290 | 662,353 | -0.06(-2.55%) |
Nov 06, 2023 | 2.290 | 2.360 | 2.220 | 2.350 | 803,245 | +0.07(+3.07%) |
Nov 03, 2023 | 2.350 | 2.390 | 2.240 | 2.280 | 647,952 | +0.05(+2.24%) |
Nov 02, 2023 | 2.110 | 2.245 | 2.090 | 2.230 | 507,995 | +0.17(+8.25%) |