Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1.360 | 1.459 | 1.310 | 1.310 | 596,395 | -0.05(-3.68%) |
Jan 30, 2024 | 1.380 | 1.440 | 1.300 | 1.360 | 720,476 | +0.00(+0.00%) |
Jan 29, 2024 | 1.230 | 1.380 | 1.200 | 1.360 | 670,620 | +0.13(+10.57%) |
Jan 26, 2024 | 1.230 | 1.260 | 1.210 | 1.230 | 321,391 | +0.02(+1.65%) |
Jan 25, 2024 | 1.270 | 1.289 | 1.200 | 1.210 | 564,766 | -0.06(-4.72%) |
Jan 24, 2024 | 1.420 | 1.420 | 1.250 | 1.270 | 647,562 | -0.12(-8.63%) |
Jan 23, 2024 | 1.460 | 1.480 | 1.385 | 1.390 | 481,495 | -0.03(-2.11%) |
Jan 22, 2024 | 1.490 | 1.560 | 1.380 | 1.420 | 437,132 | -0.05(-3.40%) |
Jan 19, 2024 | 1.500 | 1.510 | 1.410 | 1.470 | 627,588 | -0.02(-1.34%) |
Jan 18, 2024 | 1.550 | 1.550 | 1.430 | 1.490 | 664,165 | -0.03(-1.97%) |
Jan 17, 2024 | 1.380 | 1.520 | 1.370 | 1.520 | 527,970 | +0.14(+10.14%) |
Jan 16, 2024 | 1.530 | 1.540 | 1.350 | 1.380 | 716,227 | -0.12(-8.00%) |
Jan 12, 2024 | 1.620 | 1.650 | 1.490 | 1.500 | 512,752 | -0.10(-6.25%) |
Jan 11, 2024 | 1.650 | 1.650 | 1.561 | 1.600 | 541,493 | -0.04(-2.44%) |
Jan 10, 2024 | 1.680 | 1.705 | 1.620 | 1.640 | 531,795 | -0.05(-2.96%) |
Jan 09, 2024 | 1.740 | 1.750 | 1.680 | 1.690 | 357,614 | -0.09(-5.06%) |
Jan 08, 2024 | 1.630 | 1.790 | 1.580 | 1.780 | 791,092 | +0.18(+11.25%) |
Jan 05, 2024 | 1.660 | 1.699 | 1.590 | 1.600 | 455,236 | -0.04(-2.44%) |
Jan 04, 2024 | 1.800 | 1.800 | 1.620 | 1.640 | 815,498 | -0.16(-8.89%) |
Jan 03, 2024 | 1.790 | 1.830 | 1.750 | 1.800 | 901,617 | -0.02(-1.10%) |
Jan 02, 2024 | 1.840 | 1.920 | 1.785 | 1.820 | 929,123 | -0.01(-0.55%) |
Dec 29, 2023 | 1.850 | 1.855 | 1.770 | 1.830 | 1,050,777 | -0.01(-0.54%) |
Dec 28, 2023 | 1.800 | 1.860 | 1.780 | 1.840 | 1,117,068 | +0.03(+1.66%) |
Dec 27, 2023 | 1.850 | 1.850 | 1.775 | 1.810 | 695,103 | -0.03(-1.63%) |
Dec 26, 2023 | 1.900 | 2.020 | 1.810 | 1.840 | 874,102 | -0.01(-0.54%) |
Dec 22, 2023 | 2.050 | 2.120 | 1.830 | 1.850 | 978,365 | -0.15(-7.50%) |
Dec 21, 2023 | 2.150 | 2.230 | 1.980 | 2.000 | 981,341 | -0.13(-6.10%) |
Dec 20, 2023 | 2.140 | 2.280 | 2.110 | 2.130 | 515,209 | +0.01(+0.47%) |
Dec 19, 2023 | 2.110 | 2.200 | 2.080 | 2.120 | 401,863 | +0.09(+4.43%) |
Dec 18, 2023 | 2.210 | 2.230 | 2.020 | 2.030 | 582,696 | -0.11(-5.14%) |
Dec 15, 2023 | 2.240 | 2.270 | 2.110 | 2.140 | 916,137 | -0.03(-1.38%) |
Dec 14, 2023 | 2.310 | 2.440 | 2.150 | 2.170 | 1,003,394 | -0.07(-3.13%) |
Dec 13, 2023 | 2.050 | 2.250 | 1.990 | 2.240 | 500,208 | +0.23(+11.44%) |
Dec 12, 2023 | 2.160 | 2.160 | 2.000 | 2.010 | 358,136 | -0.16(-7.37%) |
Dec 11, 2023 | 2.140 | 2.175 | 2.040 | 2.170 | 760,775 | +0.04(+1.88%) |
Dec 08, 2023 | 2.130 | 2.170 | 2.080 | 2.130 | 399,740 | +0.01(+0.47%) |
Dec 07, 2023 | 2.290 | 2.330 | 2.030 | 2.120 | 664,041 | -0.16(-7.02%) |
Dec 06, 2023 | 2.330 | 2.430 | 2.260 | 2.280 | 445,683 | -0.04(-1.72%) |
Dec 05, 2023 | 2.320 | 2.360 | 2.225 | 2.320 | 373,958 | +0.00(+0.00%) |
Dec 04, 2023 | 2.230 | 2.350 | 2.205 | 2.320 | 411,567 | +0.08(+3.57%) |
Dec 01, 2023 | 2.150 | 2.250 | 2.050 | 2.240 | 392,937 | +0.11(+5.16%) |
Nov 30, 2023 | 2.140 | 2.230 | 2.080 | 2.130 | 613,088 | +0.01(+0.47%) |
Nov 29, 2023 | 2.040 | 2.145 | 1.990 | 2.120 | 436,928 | +0.19(+9.84%) |
Nov 28, 2023 | 2.000 | 2.020 | 1.845 | 1.930 | 613,120 | -0.08(-3.98%) |
Nov 27, 2023 | 2.240 | 2.315 | 1.995 | 2.010 | 470,190 | -0.22(-9.87%) |
Nov 24, 2023 | 2.290 | 2.400 | 2.220 | 2.230 | 245,625 | -0.07(-3.04%) |
Nov 22, 2023 | 2.290 | 2.340 | 2.210 | 2.300 | 281,196 | +0.00(+0.00%) |
Nov 21, 2023 | 2.480 | 2.505 | 2.290 | 2.300 | 324,791 | -0.24(-9.45%) |
Nov 20, 2023 | 2.480 | 2.570 | 2.420 | 2.540 | 578,824 | +0.05(+2.01%) |
Nov 17, 2023 | 2.400 | 2.500 | 2.295 | 2.490 | 693,836 | +0.15(+6.41%) |
Nov 16, 2023 | 2.470 | 2.500 | 2.330 | 2.340 | 377,686 | -0.16(-6.40%) |
Nov 15, 2023 | 2.440 | 2.570 | 2.430 | 2.500 | 873,860 | +0.05(+2.04%) |
Nov 14, 2023 | 2.250 | 2.490 | 2.200 | 2.450 | 1,270,094 | +0.31(+14.49%) |
Nov 13, 2023 | 1.930 | 2.150 | 1.900 | 2.140 | 532,632 | +0.20(+10.31%) |
Nov 10, 2023 | 1.970 | 1.990 | 1.890 | 1.940 | 461,694 | -0.04(-2.02%) |
Nov 09, 2023 | 2.000 | 2.080 | 1.950 | 1.980 | 266,982 | -0.01(-0.50%) |
Nov 08, 2023 | 2.070 | 2.070 | 1.910 | 1.990 | 303,089 | -0.07(-3.40%) |
Nov 07, 2023 | 1.940 | 2.060 | 1.820 | 2.060 | 349,522 | +0.17(+8.99%) |
Nov 06, 2023 | 2.100 | 2.132 | 1.880 | 1.890 | 287,015 | -0.18(-8.70%) |
Nov 03, 2023 | 2.100 | 2.130 | 2.000 | 2.070 | 395,868 | +0.07(+3.50%) |
Nov 02, 2023 | 1.930 | 2.010 | 1.920 | 2.000 | 285,655 | +0.13(+6.95%) |