Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1.520 | 1.520 | 1.440 | 1.450 | 3,930 | +0.05(+3.57%) |
Jan 30, 2024 | 1.330 | 1.470 | 1.330 | 1.400 | 2,564 | +0.06(+4.47%) |
Jan 29, 2024 | 1.400 | 1.400 | 1.340 | 1.340 | 1,796 | -0.08(-5.73%) |
Jan 26, 2024 | 1.340 | 1.421 | 1.340 | 1.421 | 4,386 | +0.11(+8.50%) |
Jan 25, 2024 | 1.330 | 1.330 | 1.260 | 1.310 | 5,348 | -0.07(-5.12%) |
Jan 24, 2024 | 1.400 | 1.400 | 1.380 | 1.381 | 6,664 | -0.03(-2.07%) |
Jan 23, 2024 | 1.440 | 1.440 | 1.355 | 1.410 | 3,132 | +0.01(+0.66%) |
Jan 22, 2024 | 1.450 | 1.560 | 1.401 | 1.401 | 5,734 | -0.09(-5.99%) |
Jan 19, 2024 | 1.530 | 1.540 | 1.485 | 1.490 | 8,545 | -0.14(-8.59%) |
Jan 18, 2024 | 1.550 | 1.630 | 1.517 | 1.630 | 5,573 | -0.02(-1.21%) |
Jan 17, 2024 | 1.670 | 1.670 | 1.524 | 1.650 | 10,271 | +0.03(+1.85%) |
Jan 16, 2024 | 1.700 | 1.700 | 1.620 | 1.620 | 4,078 | -0.12(-6.90%) |
Jan 12, 2024 | 1.670 | 1.742 | 1.581 | 1.740 | 8,159 | +0.04(+2.35%) |
Jan 11, 2024 | 1.700 | 1.750 | 1.683 | 1.700 | 20,765 | +0.00(+0.00%) |
Jan 10, 2024 | 1.640 | 1.737 | 1.550 | 1.700 | 13,126 | +0.16(+10.39%) |
Jan 09, 2024 | 1.610 | 1.630 | 1.520 | 1.540 | 8,646 | -0.11(-6.67%) |
Jan 08, 2024 | 1.750 | 1.750 | 1.610 | 1.650 | 8,818 | -0.12(-6.78%) |
Jan 05, 2024 | 1.740 | 1.770 | 1.610 | 1.770 | 32,924 | +0.03(+1.72%) |
Jan 04, 2024 | 1.750 | 1.770 | 1.690 | 1.740 | 37,638 | +0.09(+5.45%) |
Jan 03, 2024 | 1.540 | 1.650 | 1.410 | 1.650 | 54,994 | +0.14(+9.27%) |
Jan 02, 2024 | 1.280 | 1.530 | 1.280 | 1.510 | 21,359 | +0.27(+21.77%) |
Dec 29, 2023 | 1.190 | 1.290 | 1.190 | 1.240 | 10,657 | -0.03(-2.36%) |
Dec 28, 2023 | 1.270 | 1.290 | 1.160 | 1.270 | 17,379 | +0.01(+0.47%) |
Dec 27, 2023 | 1.280 | 1.290 | 1.242 | 1.264 | 7,102 | +0.00(+0.32%) |
Dec 26, 2023 | 1.240 | 1.280 | 1.235 | 1.260 | 14,288 | -0.05(-3.82%) |
Dec 22, 2023 | 1.100 | 1.320 | 1.100 | 1.310 | 47,315 | +0.22(+20.18%) |
Dec 21, 2023 | 1.060 | 1.300 | 1.060 | 1.090 | 48,563 | +0.04(+3.81%) |
Dec 20, 2023 | 1.190 | 1.190 | 1.010 | 1.050 | 47,132 | -0.16(-12.86%) |
Dec 19, 2023 | 1.260 | 1.260 | 1.205 | 1.205 | 6,631 | -0.05(-3.61%) |
Dec 18, 2023 | 1.280 | 1.281 | 1.250 | 1.250 | 8,837 | +0.00(+0.01%) |
Dec 15, 2023 | 1.240 | 1.289 | 1.240 | 1.250 | 14,884 | +0.00(+0.00%) |
Dec 14, 2023 | 1.300 | 1.355 | 1.250 | 1.250 | 23,671 | -0.11(-8.08%) |
Dec 13, 2023 | 1.200 | 1.360 | 1.200 | 1.360 | 19,322 | +0.11(+8.79%) |
Dec 12, 2023 | 1.230 | 1.300 | 1.230 | 1.250 | 8,660 | -0.02(-1.57%) |
Dec 11, 2023 | 1.320 | 1.330 | 1.210 | 1.270 | 28,912 | -0.08(-5.93%) |
Dec 08, 2023 | 1.400 | 1.400 | 1.308 | 1.350 | 12,488 | -0.05(-3.57%) |
Dec 07, 2023 | 1.410 | 1.420 | 1.350 | 1.400 | 12,229 | -0.02(-1.41%) |
Dec 06, 2023 | 1.510 | 1.540 | 1.250 | 1.420 | 22,040 | -0.09(-5.96%) |
Dec 05, 2023 | 1.610 | 1.665 | 1.510 | 1.510 | 44,547 | -0.14(-8.48%) |
Dec 04, 2023 | 1.650 | 1.650 | 1.580 | 1.650 | 4,182 | +0.03(+1.85%) |
Dec 01, 2023 | 1.640 | 1.700 | 1.615 | 1.620 | 8,010 | +0.00(+0.00%) |
Nov 30, 2023 | 1.730 | 1.730 | 1.550 | 1.620 | 11,332 | -0.05(-2.98%) |
Nov 29, 2023 | 1.630 | 1.685 | 1.570 | 1.670 | 10,568 | +0.02(+1.20%) |
Nov 28, 2023 | 1.720 | 1.720 | 1.650 | 1.650 | 6,552 | +0.00(+0.00%) |
Nov 27, 2023 | 1.670 | 1.700 | 1.650 | 1.650 | 11,382 | +0.03(+1.85%) |
Nov 24, 2023 | 1.650 | 1.650 | 1.610 | 1.620 | 2,487 | -0.03(-1.82%) |
Nov 22, 2023 | 1.680 | 1.680 | 1.500 | 1.650 | 9,844 | -0.07(-4.07%) |
Nov 21, 2023 | 1.810 | 1.810 | 1.720 | 1.720 | 6,186 | -0.09(-4.98%) |
Nov 20, 2023 | 1.900 | 1.910 | 1.810 | 1.810 | 8,356 | -0.14(-7.17%) |
Nov 17, 2023 | 1.950 | 1.991 | 1.950 | 1.950 | 3,769 | +0.03(+1.73%) |
Nov 16, 2023 | 1.980 | 1.990 | 1.900 | 1.917 | 8,205 | -0.00(-0.16%) |
Nov 15, 2023 | 2.010 | 2.010 | 1.820 | 1.920 | 5,467 | -0.03(-1.54%) |
Nov 14, 2023 | 1.860 | 2.120 | 1.860 | 1.950 | 6,308 | +0.02(+1.04%) |
Nov 13, 2023 | 2.170 | 2.220 | 1.650 | 1.930 | 16,252 | -0.16(-7.66%) |
Nov 10, 2023 | 2.250 | 2.250 | 2.090 | 2.090 | 4,972 | -0.19(-8.33%) |
Nov 09, 2023 | 2.260 | 2.371 | 2.260 | 2.280 | 1,598 | +0.02(+0.88%) |
Nov 08, 2023 | 2.300 | 2.421 | 2.260 | 2.260 | 12,512 | -0.13(-5.44%) |
Nov 07, 2023 | 2.300 | 2.400 | 2.290 | 2.390 | 2,094 | +0.02(+0.84%) |
Nov 06, 2023 | 2.390 | 2.430 | 2.320 | 2.370 | 1,843 | -0.08(-3.46%) |
Nov 03, 2023 | 2.470 | 2.480 | 2.400 | 2.455 | 2,966 | -0.02(-0.61%) |
Nov 02, 2023 | 2.450 | 2.487 | 2.440 | 2.470 | 2,812 | +0.10(+4.22%) |