Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1.380 | 1.588 | 1.360 | 1.420 | 11,381 | +0.04(+2.90%) |
Jan 30, 2024 | 1.400 | 1.420 | 1.380 | 1.380 | 27,243 | +0.00(+0.00%) |
Jan 29, 2024 | 1.670 | 1.678 | 1.377 | 1.380 | 109,683 | -0.30(-17.86%) |
Jan 26, 2024 | 1.530 | 1.730 | 1.485 | 1.680 | 99,981 | +0.11(+7.14%) |
Jan 25, 2024 | 1.630 | 1.750 | 1.560 | 1.568 | 88,997 | -0.07(-4.10%) |
Jan 24, 2024 | 1.890 | 1.900 | 1.630 | 1.635 | 89,071 | -0.28(-14.84%) |
Jan 23, 2024 | 1.770 | 1.980 | 1.770 | 1.920 | 83,330 | +0.25(+14.97%) |
Jan 22, 2024 | 1.710 | 1.750 | 1.650 | 1.670 | 28,688 | -0.03(-1.76%) |
Jan 19, 2024 | 1.740 | 1.840 | 1.690 | 1.700 | 58,482 | -0.03(-1.73%) |
Jan 18, 2024 | 1.677 | 1.790 | 1.677 | 1.730 | 11,150 | +0.04(+2.37%) |
Jan 17, 2024 | 1.700 | 1.899 | 1.660 | 1.690 | 8,435 | -0.01(-0.59%) |
Jan 16, 2024 | 1.680 | 1.737 | 1.680 | 1.700 | 9,895 | +0.02(+1.19%) |
Jan 12, 2024 | 1.730 | 1.790 | 1.680 | 1.680 | 84,995 | -0.04(-2.33%) |
Jan 11, 2024 | 1.746 | 1.850 | 1.686 | 1.720 | 56,163 | -0.01(-0.58%) |
Jan 10, 2024 | 1.830 | 1.890 | 1.730 | 1.730 | 28,867 | -0.07(-3.89%) |
Jan 09, 2024 | 1.820 | 1.990 | 1.780 | 1.800 | 143,537 | -0.05(-2.70%) |
Jan 08, 2024 | 1.850 | 2.040 | 1.820 | 1.850 | 188,598 | +0.00(+0.00%) |
Jan 05, 2024 | 1.820 | 2.030 | 1.820 | 1.850 | 150,559 | -0.02(-0.95%) |
Jan 04, 2024 | 1.893 | 2.000 | 1.850 | 1.868 | 158,806 | +0.01(+0.41%) |
Jan 03, 2024 | 1.820 | 1.910 | 1.800 | 1.860 | 50,620 | +0.05(+2.76%) |
Jan 02, 2024 | 1.980 | 2.000 | 1.800 | 1.810 | 58,020 | -0.17(-8.59%) |
Dec 29, 2023 | 2.010 | 2.130 | 1.950 | 1.980 | 238,953 | +0.03(+1.54%) |
Dec 28, 2023 | 1.990 | 2.070 | 1.940 | 1.950 | 99,863 | -0.02(-1.02%) |
Dec 27, 2023 | 1.900 | 2.039 | 1.900 | 1.970 | 54,243 | +0.07(+3.68%) |
Dec 26, 2023 | 1.880 | 1.900 | 1.780 | 1.900 | 76,744 | +0.13(+7.34%) |
Dec 22, 2023 | 1.870 | 1.930 | 1.745 | 1.770 | 9,137 | -0.05(-2.75%) |
Dec 21, 2023 | 1.770 | 1.870 | 1.730 | 1.820 | 51,598 | +0.09(+5.20%) |
Dec 20, 2023 | 1.900 | 1.905 | 1.620 | 1.730 | 137,081 | -0.15(-7.98%) |
Dec 19, 2023 | 2.000 | 2.090 | 1.860 | 1.880 | 221,774 | -0.17(-8.07%) |
Dec 18, 2023 | 2.100 | 2.100 | 1.860 | 2.045 | 376,618 | +0.14(+7.07%) |
Dec 15, 2023 | 2.000 | 2.070 | 1.810 | 1.910 | 507,145 | +0.09(+4.95%) |
Dec 14, 2023 | 1.820 | 1.850 | 1.750 | 1.820 | 86,857 | +0.09(+5.20%) |
Dec 13, 2023 | 1.840 | 1.850 | 1.640 | 1.730 | 93,766 | -0.06(-3.35%) |
Dec 12, 2023 | 1.740 | 1.840 | 1.730 | 1.790 | 138,035 | +0.04(+2.29%) |
Dec 11, 2023 | 1.840 | 1.910 | 1.750 | 1.750 | 211,479 | -0.10(-5.56%) |
Dec 08, 2023 | 1.800 | 1.900 | 1.800 | 1.853 | 107,950 | +0.10(+5.89%) |
Dec 07, 2023 | 1.560 | 1.770 | 1.500 | 1.750 | 250,666 | +0.19(+12.18%) |
Dec 06, 2023 | 1.550 | 1.600 | 1.430 | 1.560 | 369,957 | +0.04(+2.63%) |
Dec 05, 2023 | 1.490 | 1.520 | 1.430 | 1.520 | 249,220 | +0.10(+7.04%) |
Dec 04, 2023 | 1.500 | 1.530 | 1.420 | 1.420 | 434,174 | -0.08(-5.33%) |
Dec 01, 2023 | 1.550 | 1.550 | 1.476 | 1.500 | 214,900 | -0.02(-1.32%) |
Nov 30, 2023 | 1.540 | 1.580 | 1.460 | 1.520 | 117,666 | -0.06(-3.80%) |
Nov 29, 2023 | 1.560 | 1.600 | 1.420 | 1.580 | 84,989 | +0.02(+1.28%) |
Nov 28, 2023 | 1.611 | 1.611 | 1.500 | 1.560 | 39,445 | -0.04(-2.50%) |
Nov 27, 2023 | 1.460 | 1.640 | 1.400 | 1.600 | 201,723 | +0.18(+12.68%) |
Nov 24, 2023 | 1.470 | 1.590 | 1.411 | 1.420 | 36,353 | +0.00(+0.00%) |
Nov 22, 2023 | 1.550 | 1.550 | 1.400 | 1.420 | 65,365 | +0.01(+0.71%) |
Nov 21, 2023 | 1.430 | 1.441 | 1.400 | 1.410 | 157,236 | +0.00(+0.00%) |
Nov 20, 2023 | 1.450 | 1.490 | 1.400 | 1.410 | 44,261 | -0.07(-4.73%) |
Nov 17, 2023 | 1.480 | 1.550 | 1.480 | 1.480 | 17,772 | -0.03(-1.99%) |
Nov 16, 2023 | 1.500 | 1.600 | 1.500 | 1.510 | 68,939 | +0.01(+0.67%) |
Nov 15, 2023 | 1.480 | 1.560 | 1.460 | 1.500 | 24,727 | +0.03(+2.04%) |
Nov 14, 2023 | 1.450 | 1.600 | 1.450 | 1.470 | 75,357 | +0.07(+5.00%) |
Nov 13, 2023 | 1.410 | 1.480 | 1.320 | 1.400 | 80,876 | -0.01(-0.71%) |
Nov 10, 2023 | 1.440 | 1.500 | 1.410 | 1.410 | 35,099 | -0.02(-1.40%) |
Nov 09, 2023 | 1.418 | 1.477 | 1.410 | 1.430 | 15,916 | -0.05(-3.38%) |
Nov 08, 2023 | 1.480 | 1.520 | 1.440 | 1.480 | 70,535 | -0.02(-1.66%) |
Nov 07, 2023 | 1.490 | 1.550 | 1.420 | 1.505 | 99,084 | +0.03(+2.38%) |
Nov 06, 2023 | 1.400 | 1.540 | 1.349 | 1.470 | 157,340 | +0.07(+5.00%) |
Nov 03, 2023 | 1.320 | 1.474 | 1.320 | 1.400 | 168,799 | +0.04(+2.94%) |
Nov 02, 2023 | 1.300 | 1.385 | 1.300 | 1.360 | 45,837 | +0.07(+5.43%) |