Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1.790 | 1.795 | 1.700 | 1.720 | 33,073 | -0.08(-4.44%) |
Jan 30, 2024 | 1.750 | 1.820 | 1.700 | 1.800 | 38,081 | +0.08(+4.65%) |
Jan 29, 2024 | 1.600 | 1.740 | 1.590 | 1.720 | 22,091 | +0.05(+2.99%) |
Jan 26, 2024 | 1.580 | 1.740 | 1.580 | 1.670 | 16,486 | +0.05(+3.09%) |
Jan 25, 2024 | 1.570 | 1.650 | 1.550 | 1.620 | 30,698 | +0.03(+1.89%) |
Jan 24, 2024 | 1.540 | 1.640 | 1.540 | 1.590 | 29,174 | +0.03(+1.92%) |
Jan 23, 2024 | 1.640 | 1.650 | 1.560 | 1.560 | 12,955 | -0.02(-1.27%) |
Jan 22, 2024 | 1.560 | 1.650 | 1.540 | 1.580 | 28,461 | -0.03(-1.86%) |
Jan 19, 2024 | 1.550 | 1.660 | 1.550 | 1.610 | 20,728 | +0.03(+1.90%) |
Jan 18, 2024 | 1.620 | 1.621 | 1.540 | 1.580 | 11,309 | -0.06(-3.66%) |
Jan 17, 2024 | 1.760 | 1.772 | 1.630 | 1.640 | 17,727 | -0.10(-5.75%) |
Jan 16, 2024 | 1.590 | 1.740 | 1.520 | 1.740 | 44,272 | +0.15(+9.43%) |
Jan 12, 2024 | 1.590 | 1.650 | 1.570 | 1.590 | 24,126 | -0.04(-2.45%) |
Jan 11, 2024 | 1.670 | 1.670 | 1.610 | 1.630 | 23,547 | -0.07(-4.12%) |
Jan 10, 2024 | 1.730 | 1.765 | 1.660 | 1.700 | 28,772 | -0.02(-1.16%) |
Jan 09, 2024 | 1.830 | 1.830 | 1.630 | 1.720 | 58,399 | -0.11(-6.01%) |
Jan 08, 2024 | 1.820 | 1.869 | 1.771 | 1.830 | 25,087 | -0.04(-2.14%) |
Jan 05, 2024 | 1.800 | 1.920 | 1.770 | 1.870 | 64,728 | +0.04(+2.19%) |
Jan 04, 2024 | 1.840 | 1.940 | 1.780 | 1.830 | 90,555 | -0.11(-5.67%) |
Jan 03, 2024 | 2.010 | 2.100 | 1.820 | 1.940 | 899,185 | +0.22(+12.79%) |
Jan 02, 2024 | 1.740 | 1.795 | 1.700 | 1.720 | 40,516 | -0.04(-2.27%) |
Dec 29, 2023 | 1.850 | 1.870 | 1.720 | 1.760 | 72,419 | -0.12(-6.38%) |
Dec 28, 2023 | 1.850 | 1.930 | 1.802 | 1.880 | 39,281 | +0.03(+1.62%) |
Dec 27, 2023 | 1.890 | 1.946 | 1.800 | 1.850 | 53,489 | -0.01(-0.54%) |
Dec 26, 2023 | 1.930 | 2.005 | 1.830 | 1.860 | 72,844 | -0.07(-3.63%) |
Dec 22, 2023 | 1.920 | 1.975 | 1.920 | 1.930 | 23,032 | +0.01(+0.52%) |
Dec 21, 2023 | 2.070 | 2.070 | 1.920 | 1.920 | 54,549 | -0.12(-5.88%) |
Dec 20, 2023 | 1.930 | 2.070 | 1.750 | 2.040 | 82,865 | +0.12(+6.25%) |
Dec 19, 2023 | 1.960 | 1.960 | 1.880 | 1.920 | 91,449 | -0.04(-2.04%) |
Dec 18, 2023 | 1.990 | 2.000 | 1.895 | 1.960 | 43,751 | -0.03(-1.51%) |
Dec 15, 2023 | 2.050 | 2.090 | 1.950 | 1.990 | 60,796 | -0.10(-4.78%) |
Dec 14, 2023 | 2.210 | 2.210 | 2.010 | 2.090 | 67,662 | +0.01(+0.48%) |
Dec 13, 2023 | 2.070 | 2.095 | 1.900 | 2.080 | 27,790 | +0.01(+0.48%) |
Dec 12, 2023 | 2.250 | 2.250 | 2.049 | 2.070 | 17,492 | -0.16(-7.17%) |
Dec 11, 2023 | 2.200 | 2.380 | 2.120 | 2.230 | 102,616 | +0.03(+1.36%) |
Dec 08, 2023 | 2.120 | 2.220 | 2.120 | 2.200 | 19,788 | +0.05(+2.33%) |
Dec 07, 2023 | 2.020 | 2.200 | 2.020 | 2.150 | 19,574 | +0.00(+0.00%) |
Dec 06, 2023 | 1.980 | 2.250 | 1.980 | 2.150 | 81,903 | +0.17(+8.59%) |
Dec 05, 2023 | 2.000 | 2.049 | 1.900 | 1.980 | 23,133 | +0.05(+2.59%) |
Dec 04, 2023 | 1.990 | 1.998 | 1.870 | 1.930 | 39,532 | -0.04(-2.03%) |
Dec 01, 2023 | 1.910 | 2.060 | 1.910 | 1.970 | 19,136 | +0.01(+0.51%) |
Nov 30, 2023 | 2.030 | 2.150 | 1.890 | 1.960 | 38,415 | -0.04(-2.00%) |
Nov 29, 2023 | 2.180 | 2.355 | 2.000 | 2.000 | 73,423 | -0.25(-11.11%) |
Nov 28, 2023 | 2.070 | 2.250 | 2.050 | 2.250 | 46,182 | +0.21(+10.29%) |
Nov 27, 2023 | 2.020 | 2.090 | 1.990 | 2.040 | 42,514 | -0.03(-1.45%) |
Nov 24, 2023 | 1.990 | 2.090 | 1.934 | 2.070 | 48,247 | +0.05(+2.48%) |
Nov 22, 2023 | 1.830 | 2.072 | 1.830 | 2.020 | 116,552 | +0.19(+10.59%) |
Nov 21, 2023 | 1.760 | 1.890 | 1.760 | 1.827 | 46,438 | +0.05(+2.90%) |
Nov 20, 2023 | 1.750 | 1.860 | 1.720 | 1.775 | 31,019 | +0.02(+1.43%) |
Nov 17, 2023 | 1.710 | 1.785 | 1.710 | 1.750 | 15,009 | -0.05(-2.71%) |
Nov 16, 2023 | 1.760 | 1.870 | 1.660 | 1.799 | 43,052 | +0.05(+2.79%) |
Nov 15, 2023 | 1.660 | 1.790 | 1.640 | 1.750 | 27,310 | +0.12(+7.36%) |
Nov 14, 2023 | 1.520 | 1.658 | 1.470 | 1.630 | 32,972 | +0.07(+4.49%) |
Nov 13, 2023 | 1.600 | 1.600 | 1.500 | 1.560 | 22,877 | +0.06(+4.00%) |
Nov 10, 2023 | 1.610 | 1.610 | 1.500 | 1.500 | 30,248 | -0.10(-6.44%) |
Nov 09, 2023 | 1.670 | 1.680 | 1.600 | 1.603 | 6,542 | -0.08(-4.57%) |
Nov 08, 2023 | 1.780 | 1.780 | 1.650 | 1.680 | 20,334 | -0.11(-6.41%) |
Nov 07, 2023 | 1.880 | 1.880 | 1.730 | 1.795 | 13,571 | -0.03(-1.64%) |
Nov 06, 2023 | 1.800 | 1.891 | 1.750 | 1.825 | 20,146 | +0.08(+4.89%) |
Nov 03, 2023 | 1.670 | 1.800 | 1.568 | 1.740 | 40,667 | +0.18(+11.54%) |
Nov 02, 2023 | 1.580 | 1.600 | 1.530 | 1.560 | 13,701 | +0.03(+1.96%) |