Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 2.000 | 2.080 | 1.930 | 1.990 | 438,408 | -0.11(-5.24%) |
Jan 30, 2024 | 2.080 | 2.120 | 1.980 | 2.100 | 487,955 | +0.04(+1.94%) |
Jan 29, 2024 | 2.085 | 2.085 | 1.890 | 2.060 | 491,042 | -0.01(-0.48%) |
Jan 26, 2024 | 2.100 | 2.110 | 1.990 | 2.070 | 358,653 | -0.02(-0.96%) |
Jan 25, 2024 | 1.990 | 2.130 | 1.980 | 2.090 | 427,583 | +0.09(+4.50%) |
Jan 24, 2024 | 1.950 | 2.030 | 1.930 | 2.000 | 462,474 | +0.07(+3.63%) |
Jan 23, 2024 | 1.980 | 2.020 | 1.880 | 1.930 | 146,410 | -0.05(-2.28%) |
Jan 22, 2024 | 1.860 | 2.020 | 1.860 | 1.975 | 329,759 | +0.03(+1.28%) |
Jan 19, 2024 | 1.910 | 1.970 | 1.820 | 1.950 | 314,516 | +0.04(+2.09%) |
Jan 18, 2024 | 1.900 | 2.050 | 1.870 | 1.910 | 139,130 | -0.07(-3.54%) |
Jan 17, 2024 | 2.010 | 2.065 | 1.950 | 1.980 | 435,723 | -0.09(-4.35%) |
Jan 16, 2024 | 2.010 | 2.160 | 1.900 | 2.070 | 690,003 | +0.10(+5.08%) |
Jan 12, 2024 | 1.805 | 2.000 | 1.788 | 1.970 | 643,079 | +0.19(+10.67%) |
Jan 11, 2024 | 1.670 | 1.790 | 1.670 | 1.780 | 148,740 | +0.10(+5.95%) |
Jan 10, 2024 | 1.800 | 1.800 | 1.670 | 1.680 | 398,789 | -0.12(-6.67%) |
Jan 09, 2024 | 1.800 | 1.860 | 1.720 | 1.800 | 287,782 | -0.05(-2.70%) |
Jan 08, 2024 | 1.880 | 1.900 | 1.800 | 1.850 | 279,490 | -0.04(-2.12%) |
Jan 05, 2024 | 1.800 | 1.940 | 1.710 | 1.890 | 781,290 | +0.05(+2.72%) |
Jan 04, 2024 | 1.790 | 1.860 | 1.700 | 1.840 | 383,072 | +0.06(+3.37%) |
Jan 03, 2024 | 1.600 | 1.790 | 1.580 | 1.780 | 464,607 | +0.17(+10.56%) |
Jan 02, 2024 | 1.685 | 1.700 | 1.570 | 1.610 | 112,727 | -0.02(-1.23%) |
Dec 29, 2023 | 1.650 | 1.695 | 1.600 | 1.630 | 201,285 | -0.06(-3.55%) |
Dec 28, 2023 | 1.620 | 1.710 | 1.600 | 1.690 | 492,440 | +0.06(+3.68%) |
Dec 27, 2023 | 1.700 | 1.700 | 1.580 | 1.630 | 444,361 | -0.07(-4.12%) |
Dec 26, 2023 | 1.540 | 1.740 | 1.450 | 1.700 | 494,306 | +0.19(+12.58%) |
Dec 22, 2023 | 1.394 | 1.550 | 1.390 | 1.510 | 539,112 | +0.13(+9.42%) |
Dec 21, 2023 | 1.380 | 1.430 | 1.360 | 1.380 | 106,880 | +0.01(+0.73%) |
Dec 20, 2023 | 1.370 | 1.410 | 1.350 | 1.370 | 238,276 | +0.00(+0.00%) |
Dec 19, 2023 | 1.400 | 1.421 | 1.350 | 1.370 | 208,663 | -0.02(-1.44%) |
Dec 18, 2023 | 1.420 | 1.440 | 1.370 | 1.390 | 148,566 | -0.05(-3.18%) |
Dec 15, 2023 | 1.380 | 1.440 | 1.370 | 1.436 | 77,506 | +0.07(+4.80%) |
Dec 14, 2023 | 1.370 | 1.400 | 1.300 | 1.370 | 473,165 | +0.01(+0.74%) |
Dec 13, 2023 | 1.340 | 1.390 | 1.320 | 1.360 | 412,393 | +0.05(+3.82%) |
Dec 12, 2023 | 1.470 | 1.480 | 1.290 | 1.310 | 505,511 | -0.17(-11.49%) |
Dec 11, 2023 | 1.520 | 1.570 | 1.480 | 1.480 | 217,938 | -0.08(-5.13%) |
Dec 08, 2023 | 1.570 | 1.590 | 1.530 | 1.560 | 428,436 | +0.00(+0.00%) |
Dec 07, 2023 | 1.555 | 1.580 | 1.530 | 1.560 | 431,372 | +0.02(+1.30%) |
Dec 06, 2023 | 1.570 | 1.620 | 1.530 | 1.540 | 534,267 | -0.02(-1.28%) |
Dec 05, 2023 | 1.600 | 1.600 | 1.530 | 1.560 | 237,478 | -0.03(-1.89%) |
Dec 04, 2023 | 1.610 | 1.720 | 1.530 | 1.590 | 1,165,908 | -0.02(-1.24%) |
Dec 01, 2023 | 1.590 | 1.640 | 1.590 | 1.610 | 409,461 | +0.01(+0.63%) |
Nov 30, 2023 | 1.620 | 1.660 | 1.581 | 1.600 | 297,947 | -0.04(-2.29%) |
Nov 29, 2023 | 1.570 | 1.690 | 1.570 | 1.637 | 172,860 | -0.03(-1.95%) |
Nov 28, 2023 | 1.580 | 1.670 | 1.570 | 1.670 | 250,804 | +0.04(+2.45%) |
Nov 27, 2023 | 1.610 | 1.640 | 1.575 | 1.630 | 111,672 | +0.04(+2.77%) |
Nov 24, 2023 | 1.540 | 1.610 | 1.540 | 1.586 | 48,856 | -0.01(-0.88%) |
Nov 22, 2023 | 1.550 | 1.600 | 1.525 | 1.600 | 166,925 | +0.03(+1.75%) |
Nov 21, 2023 | 1.480 | 1.580 | 1.469 | 1.573 | 245,830 | +0.09(+5.75%) |
Nov 20, 2023 | 1.590 | 1.600 | 1.470 | 1.487 | 213,682 | -0.09(-5.59%) |
Nov 17, 2023 | 1.500 | 1.590 | 1.494 | 1.575 | 263,659 | +0.07(+5.00%) |
Nov 16, 2023 | 1.580 | 1.580 | 1.495 | 1.500 | 203,684 | -0.08(-5.06%) |
Nov 15, 2023 | 1.692 | 1.710 | 1.518 | 1.580 | 573,208 | -0.11(-6.51%) |
Nov 14, 2023 | 1.700 | 1.800 | 1.670 | 1.690 | 217,853 | -0.06(-3.43%) |
Nov 13, 2023 | 1.730 | 1.820 | 1.650 | 1.750 | 144,669 | +0.03(+1.74%) |
Nov 10, 2023 | 1.600 | 1.720 | 1.600 | 1.720 | 519,117 | +0.12(+7.50%) |
Nov 09, 2023 | 1.630 | 1.645 | 1.600 | 1.600 | 230,687 | -0.03(-2.14%) |
Nov 08, 2023 | 1.629 | 1.700 | 1.590 | 1.635 | 187,757 | +0.02(+1.55%) |
Nov 07, 2023 | 1.610 | 1.650 | 1.588 | 1.610 | 56,745 | -0.01(-0.62%) |
Nov 06, 2023 | 1.600 | 1.620 | 1.550 | 1.620 | 256,382 | +0.02(+0.93%) |
Nov 03, 2023 | 1.580 | 1.650 | 1.530 | 1.605 | 106,558 | +0.03(+1.90%) |
Nov 02, 2023 | 1.540 | 1.650 | 1.540 | 1.575 | 287,590 | +0.02(+1.61%) |