Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1.910 | 1.925 | 1.825 | 1.830 | 918,197 | -0.09(-4.69%) |
Jan 30, 2024 | 2.060 | 2.060 | 1.910 | 1.920 | 859,308 | -0.18(-8.57%) |
Jan 29, 2024 | 2.070 | 2.120 | 1.965 | 2.100 | 805,659 | +0.02(+0.96%) |
Jan 26, 2024 | 2.120 | 2.190 | 2.050 | 2.080 | 780,696 | -0.01(-0.48%) |
Jan 25, 2024 | 2.100 | 2.185 | 2.080 | 2.090 | 837,596 | +0.01(+0.48%) |
Jan 24, 2024 | 2.160 | 2.220 | 2.060 | 2.080 | 807,340 | -0.02(-0.95%) |
Jan 23, 2024 | 2.100 | 2.155 | 2.050 | 2.100 | 1,102,739 | +0.06(+2.94%) |
Jan 22, 2024 | 1.850 | 2.080 | 1.850 | 2.040 | 1,156,763 | +0.14(+7.37%) |
Jan 19, 2024 | 2.000 | 2.015 | 1.810 | 1.900 | 948,762 | -0.07(-3.55%) |
Jan 18, 2024 | 1.990 | 2.040 | 1.890 | 1.970 | 1,211,942 | -0.03(-1.50%) |
Jan 17, 2024 | 2.070 | 2.135 | 1.980 | 2.000 | 840,160 | -0.11(-5.21%) |
Jan 16, 2024 | 2.220 | 2.280 | 2.070 | 2.110 | 1,300,063 | -0.11(-4.95%) |
Jan 12, 2024 | 2.300 | 2.340 | 2.170 | 2.220 | 1,872,499 | +0.02(+0.91%) |
Jan 11, 2024 | 2.230 | 2.320 | 2.145 | 2.200 | 2,237,642 | +0.10(+4.76%) |
Jan 10, 2024 | 2.060 | 2.190 | 2.050 | 2.100 | 1,247,432 | +0.03(+1.45%) |
Jan 09, 2024 | 2.090 | 2.135 | 2.030 | 2.070 | 1,413,001 | -0.05(-2.36%) |
Jan 08, 2024 | 2.040 | 2.205 | 2.010 | 2.120 | 1,803,585 | +0.08(+3.92%) |
Jan 05, 2024 | 2.000 | 2.100 | 1.915 | 2.040 | 2,143,696 | +0.05(+2.51%) |
Jan 04, 2024 | 2.060 | 2.099 | 1.965 | 1.990 | 756,819 | +0.00(+0.00%) |
Jan 03, 2024 | 2.170 | 2.170 | 1.960 | 1.990 | 987,283 | -0.12(-5.69%) |
Jan 02, 2024 | 1.940 | 2.310 | 1.901 | 2.110 | 1,671,083 | +0.17(+8.76%) |
Dec 29, 2023 | 2.090 | 2.110 | 1.905 | 1.940 | 1,900,559 | -0.17(-8.06%) |
Dec 28, 2023 | 2.090 | 2.180 | 2.080 | 2.110 | 1,199,812 | +0.00(+0.00%) |
Dec 27, 2023 | 2.150 | 2.160 | 2.040 | 2.110 | 674,944 | -0.02(-0.94%) |
Dec 26, 2023 | 2.160 | 2.250 | 2.110 | 2.130 | 640,626 | +0.01(+0.47%) |
Dec 22, 2023 | 2.040 | 2.190 | 2.030 | 2.120 | 802,494 | +0.12(+6.00%) |
Dec 21, 2023 | 2.040 | 2.100 | 1.970 | 2.000 | 724,213 | +0.02(+1.01%) |
Dec 20, 2023 | 2.100 | 2.100 | 1.965 | 1.980 | 1,001,347 | -0.08(-3.88%) |
Dec 19, 2023 | 2.020 | 2.160 | 1.970 | 2.060 | 2,138,135 | +0.11(+5.64%) |
Dec 18, 2023 | 1.930 | 2.030 | 1.830 | 1.950 | 1,840,990 | +0.03(+1.56%) |
Dec 15, 2023 | 2.050 | 2.119 | 1.895 | 1.920 | 8,771,253 | -0.10(-4.95%) |
Dec 14, 2023 | 2.150 | 2.330 | 2.000 | 2.020 | 3,425,070 | -0.06(-2.88%) |
Dec 13, 2023 | 1.970 | 2.100 | 1.835 | 2.080 | 2,522,198 | +0.12(+6.12%) |
Dec 12, 2023 | 1.960 | 1.960 | 1.820 | 1.960 | 1,103,678 | +0.02(+1.03%) |
Dec 11, 2023 | 1.890 | 1.960 | 1.820 | 1.940 | 1,264,024 | +0.02(+1.04%) |
Dec 08, 2023 | 1.900 | 2.025 | 1.840 | 1.920 | 878,347 | -0.02(-1.03%) |
Dec 07, 2023 | 1.880 | 1.960 | 1.810 | 1.940 | 776,393 | +0.06(+3.19%) |
Dec 06, 2023 | 1.980 | 1.995 | 1.840 | 1.880 | 1,026,782 | -0.03(-1.57%) |
Dec 05, 2023 | 1.880 | 1.940 | 1.810 | 1.910 | 805,051 | +0.01(+0.53%) |
Dec 04, 2023 | 1.920 | 2.125 | 1.875 | 1.900 | 1,292,507 | -0.01(-0.52%) |
Dec 01, 2023 | 1.730 | 1.920 | 1.690 | 1.910 | 1,287,610 | +0.18(+10.40%) |
Nov 30, 2023 | 1.670 | 1.740 | 1.660 | 1.730 | 942,158 | +0.06(+3.59%) |
Nov 29, 2023 | 1.640 | 1.825 | 1.640 | 1.670 | 866,119 | +0.03(+1.83%) |
Nov 28, 2023 | 1.610 | 1.695 | 1.560 | 1.640 | 661,357 | +0.07(+4.46%) |
Nov 27, 2023 | 1.700 | 1.710 | 1.525 | 1.570 | 1,279,544 | -0.11(-6.55%) |
Nov 24, 2023 | 1.680 | 1.880 | 1.640 | 1.680 | 983,237 | -0.05(-2.89%) |
Nov 22, 2023 | 1.810 | 1.929 | 1.720 | 1.730 | 765,851 | -0.03(-1.98%) |
Nov 21, 2023 | 1.890 | 2.230 | 1.740 | 1.765 | 1,009,663 | -0.18(-9.02%) |
Nov 20, 2023 | 1.910 | 2.155 | 1.860 | 1.940 | 842,862 | +0.00(+0.00%) |
Nov 17, 2023 | 1.890 | 2.030 | 1.860 | 1.940 | 924,345 | +0.07(+3.74%) |
Nov 16, 2023 | 2.020 | 2.020 | 1.845 | 1.870 | 1,049,085 | -0.18(-8.78%) |
Nov 15, 2023 | 1.900 | 2.165 | 1.820 | 2.050 | 1,455,819 | +0.15(+7.89%) |
Nov 14, 2023 | 1.620 | 1.980 | 1.570 | 1.900 | 2,215,430 | +0.35(+22.58%) |
Nov 13, 2023 | 1.660 | 1.665 | 1.540 | 1.550 | 907,783 | -0.10(-6.34%) |
Nov 10, 2023 | 2.160 | 2.160 | 1.590 | 1.655 | 1,478,484 | -0.53(-24.43%) |
Nov 09, 2023 | 2.350 | 2.420 | 2.040 | 2.190 | 1,845,301 | -0.16(-6.81%) |
Nov 08, 2023 | 2.230 | 2.450 | 2.175 | 2.350 | 1,631,167 | +0.10(+4.44%) |
Nov 07, 2023 | 2.200 | 2.270 | 2.140 | 2.250 | 1,039,789 | +0.05(+2.27%) |
Nov 06, 2023 | 2.140 | 2.264 | 2.100 | 2.200 | 1,406,438 | +0.06(+2.80%) |
Nov 03, 2023 | 2.030 | 2.160 | 1.985 | 2.140 | 1,170,070 | +0.14(+7.00%) |
Nov 02, 2023 | 1.720 | 2.020 | 1.600 | 2.000 | 1,473,582 | +0.33(+19.76%) |