Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 2.170 | 2.190 | 2.020 | 2.040 | 784,693 | -0.13(-5.99%) |
Jan 30, 2024 | 2.040 | 2.190 | 2.020 | 2.170 | 731,244 | +0.12(+5.85%) |
Jan 29, 2024 | 1.960 | 2.050 | 1.900 | 2.050 | 352,948 | +0.08(+4.06%) |
Jan 26, 2024 | 2.000 | 2.110 | 1.948 | 1.970 | 916,283 | -0.09(-4.37%) |
Jan 25, 2024 | 1.945 | 2.080 | 1.945 | 2.060 | 750,922 | +0.06(+3.00%) |
Jan 24, 2024 | 1.990 | 2.080 | 1.935 | 2.000 | 936,042 | +0.03(+1.65%) |
Jan 23, 2024 | 1.960 | 2.010 | 1.850 | 1.968 | 216,248 | -0.04(-2.11%) |
Jan 22, 2024 | 1.930 | 2.040 | 1.882 | 2.010 | 822,738 | +0.05(+2.55%) |
Jan 19, 2024 | 1.810 | 2.010 | 1.700 | 1.960 | 946,665 | +0.15(+8.29%) |
Jan 18, 2024 | 2.060 | 2.060 | 1.790 | 1.810 | 489,794 | -0.18(-9.05%) |
Jan 17, 2024 | 2.010 | 2.140 | 1.915 | 1.990 | 1,024,937 | -0.14(-6.57%) |
Jan 16, 2024 | 2.060 | 2.290 | 2.000 | 2.130 | 2,109,863 | +0.20(+10.36%) |
Jan 12, 2024 | 1.680 | 1.940 | 1.660 | 1.930 | 1,084,754 | +0.26(+15.57%) |
Jan 11, 2024 | 1.560 | 1.680 | 1.560 | 1.670 | 273,190 | +0.09(+5.70%) |
Jan 10, 2024 | 1.650 | 1.703 | 1.580 | 1.580 | 361,006 | -0.16(-9.20%) |
Jan 09, 2024 | 1.750 | 1.750 | 1.630 | 1.740 | 435,427 | -0.05(-2.79%) |
Jan 08, 2024 | 1.830 | 1.850 | 1.730 | 1.790 | 741,237 | +0.00(+0.00%) |
Jan 05, 2024 | 1.700 | 1.890 | 1.560 | 1.790 | 1,200,665 | +0.14(+8.48%) |
Jan 04, 2024 | 1.450 | 1.650 | 1.450 | 1.650 | 1,121,215 | +0.19(+13.01%) |
Jan 03, 2024 | 1.330 | 1.520 | 1.330 | 1.460 | 817,617 | +0.11(+8.15%) |
Jan 02, 2024 | 1.350 | 1.400 | 1.330 | 1.350 | 254,292 | -0.01(-0.43%) |
Dec 29, 2023 | 1.340 | 1.380 | 1.340 | 1.356 | 978,175 | +0.01(+0.43%) |
Dec 28, 2023 | 1.360 | 1.480 | 1.340 | 1.350 | 1,067,307 | -0.02(-1.46%) |
Dec 27, 2023 | 1.520 | 1.540 | 1.370 | 1.370 | 762,320 | -0.12(-8.30%) |
Dec 26, 2023 | 1.350 | 1.560 | 1.350 | 1.494 | 886,980 | +0.09(+6.71%) |
Dec 22, 2023 | 1.310 | 1.450 | 1.310 | 1.400 | 1,096,480 | +0.08(+6.16%) |
Dec 21, 2023 | 1.360 | 1.380 | 1.310 | 1.319 | 1,094,893 | -0.04(-3.03%) |
Dec 20, 2023 | 1.360 | 1.450 | 1.355 | 1.360 | 579,378 | -0.06(-4.23%) |
Dec 19, 2023 | 1.370 | 1.450 | 1.360 | 1.420 | 601,749 | +0.03(+2.16%) |
Dec 18, 2023 | 1.500 | 1.500 | 1.390 | 1.390 | 399,976 | -0.11(-7.33%) |
Dec 15, 2023 | 1.390 | 1.505 | 1.390 | 1.500 | 420,442 | +0.03(+2.39%) |
Dec 14, 2023 | 1.400 | 1.500 | 1.390 | 1.465 | 657,232 | -0.02(-1.68%) |
Dec 13, 2023 | 1.330 | 1.490 | 1.330 | 1.490 | 1,093,726 | +0.14(+10.37%) |
Dec 12, 2023 | 1.660 | 1.715 | 1.330 | 1.350 | 1,556,154 | -0.33(-19.69%) |
Dec 11, 2023 | 1.830 | 1.830 | 1.660 | 1.681 | 590,471 | -0.12(-6.62%) |
Dec 08, 2023 | 1.870 | 1.880 | 1.750 | 1.800 | 326,096 | -0.03(-1.64%) |
Dec 07, 2023 | 1.750 | 1.900 | 1.750 | 1.830 | 783,823 | -0.02(-1.08%) |
Dec 06, 2023 | 1.900 | 1.950 | 1.810 | 1.850 | 1,095,378 | -0.05(-2.63%) |
Dec 05, 2023 | 1.880 | 1.900 | 1.800 | 1.900 | 492,030 | +0.04(+2.15%) |
Dec 04, 2023 | 1.750 | 1.990 | 1.750 | 1.860 | 976,381 | +0.07(+3.66%) |
Dec 01, 2023 | 1.620 | 1.820 | 1.620 | 1.794 | 581,484 | +0.09(+5.45%) |
Nov 30, 2023 | 1.700 | 1.750 | 1.650 | 1.702 | 312,988 | -0.02(-1.08%) |
Nov 29, 2023 | 1.640 | 1.750 | 1.600 | 1.720 | 445,447 | +0.05(+3.12%) |
Nov 28, 2023 | 1.630 | 1.710 | 1.620 | 1.668 | 496,977 | -0.03(-1.88%) |
Nov 27, 2023 | 1.630 | 1.710 | 1.620 | 1.700 | 303,811 | +0.08(+4.94%) |
Nov 24, 2023 | 1.630 | 1.730 | 1.600 | 1.620 | 102,848 | -0.05(-2.99%) |
Nov 22, 2023 | 1.650 | 1.720 | 1.620 | 1.670 | 386,264 | -0.06(-3.47%) |
Nov 21, 2023 | 1.560 | 1.760 | 1.560 | 1.730 | 371,950 | +0.07(+4.22%) |
Nov 20, 2023 | 1.750 | 1.800 | 1.660 | 1.660 | 465,944 | -0.12(-6.74%) |
Nov 17, 2023 | 1.660 | 1.800 | 1.573 | 1.780 | 469,869 | +0.14(+8.28%) |
Nov 16, 2023 | 1.590 | 1.670 | 1.510 | 1.644 | 426,316 | -0.03(-1.56%) |
Nov 15, 2023 | 1.570 | 1.706 | 1.570 | 1.670 | 886,556 | +0.12(+7.74%) |
Nov 14, 2023 | 1.536 | 1.630 | 1.440 | 1.550 | 641,433 | -0.05(-3.13%) |
Nov 13, 2023 | 1.470 | 1.610 | 1.360 | 1.600 | 872,347 | +0.14(+9.59%) |
Nov 10, 2023 | 1.170 | 1.480 | 1.170 | 1.460 | 651,738 | +0.20(+15.87%) |
Nov 09, 2023 | 1.160 | 1.280 | 1.160 | 1.260 | 379,026 | +0.04(+3.28%) |
Nov 08, 2023 | 1.180 | 1.240 | 1.150 | 1.220 | 823,203 | +0.07(+5.81%) |
Nov 07, 2023 | 1.120 | 1.156 | 1.110 | 1.153 | 394,253 | +0.01(+1.14%) |
Nov 06, 2023 | 1.195 | 1.200 | 1.115 | 1.140 | 862,110 | -0.06(-4.84%) |
Nov 03, 2023 | 1.190 | 1.250 | 1.170 | 1.198 | 594,905 | -0.00(-0.17%) |
Nov 02, 2023 | 1.250 | 1.310 | 1.160 | 1.200 | 649,009 | +0.01(+0.84%) |