Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1.980 | 2.030 | 1.930 | 1.960 | 25,462 | -0.03(-1.51%) |
Jan 30, 2024 | 2.030 | 2.030 | 1.900 | 1.990 | 25,907 | -0.08(-3.86%) |
Jan 29, 2024 | 2.080 | 2.130 | 2.000 | 2.070 | 18,658 | -0.04(-1.90%) |
Jan 26, 2024 | 2.100 | 2.260 | 2.090 | 2.110 | 23,919 | +0.03(+1.44%) |
Jan 25, 2024 | 1.988 | 2.130 | 1.988 | 2.080 | 11,096 | -0.04(-1.89%) |
Jan 24, 2024 | 2.033 | 2.120 | 2.033 | 2.120 | 5,725 | +0.03(+1.44%) |
Jan 23, 2024 | 2.050 | 2.132 | 2.020 | 2.090 | 14,677 | +0.04(+1.95%) |
Jan 22, 2024 | 2.000 | 2.150 | 1.930 | 2.050 | 16,574 | +0.03(+1.49%) |
Jan 19, 2024 | 2.090 | 2.250 | 2.010 | 2.020 | 30,505 | -0.21(-9.42%) |
Jan 18, 2024 | 2.140 | 2.320 | 2.060 | 2.230 | 37,715 | +0.08(+3.72%) |
Jan 17, 2024 | 2.120 | 2.150 | 2.040 | 2.150 | 9,929 | -0.10(-4.44%) |
Jan 16, 2024 | 2.190 | 2.340 | 2.140 | 2.250 | 42,889 | -0.01(-0.44%) |
Jan 12, 2024 | 2.280 | 2.380 | 2.220 | 2.260 | 39,479 | -0.13(-5.44%) |
Jan 11, 2024 | 2.340 | 2.460 | 2.260 | 2.390 | 79,075 | -0.01(-0.42%) |
Jan 10, 2024 | 2.250 | 2.440 | 2.224 | 2.400 | 73,190 | +0.11(+4.80%) |
Jan 09, 2024 | 2.440 | 2.520 | 2.200 | 2.290 | 85,807 | -0.11(-4.58%) |
Jan 08, 2024 | 2.600 | 2.600 | 2.380 | 2.400 | 83,187 | -0.04(-1.64%) |
Jan 05, 2024 | 2.290 | 2.840 | 2.250 | 2.440 | 187,835 | +0.17(+7.49%) |
Jan 04, 2024 | 2.500 | 2.500 | 2.140 | 2.270 | 68,062 | +0.09(+4.13%) |
Jan 03, 2024 | 2.230 | 2.300 | 2.060 | 2.180 | 45,247 | -0.14(-5.99%) |
Jan 02, 2024 | 2.210 | 2.475 | 2.140 | 2.319 | 80,368 | +0.11(+4.92%) |
Dec 29, 2023 | 2.190 | 2.477 | 2.110 | 2.210 | 175,536 | +0.02(+0.91%) |
Dec 28, 2023 | 2.430 | 2.459 | 2.020 | 2.190 | 314,422 | -0.51(-18.89%) |
Dec 27, 2023 | 3.150 | 3.240 | 2.540 | 2.700 | 744,209 | -0.74(-21.51%) |
Dec 26, 2023 | 3.120 | 5.400 | 3.050 | 3.440 | 26,658,708 | +1.02(+42.15%) |
Dec 22, 2023 | 1.590 | 2.670 | 1.544 | 2.420 | 1,321,726 | +0.80(+49.38%) |
Dec 21, 2023 | 1.540 | 1.666 | 1.500 | 1.620 | 6,575 | +0.08(+5.19%) |
Dec 20, 2023 | 1.540 | 1.620 | 1.460 | 1.540 | 24,377 | -0.03(-1.91%) |
Dec 19, 2023 | 1.570 | 1.750 | 1.500 | 1.570 | 50,502 | -0.21(-11.80%) |
Dec 18, 2023 | 1.410 | 1.890 | 1.324 | 1.780 | 344,803 | +0.36(+25.35%) |
Dec 15, 2023 | 1.370 | 1.428 | 1.370 | 1.420 | 16,831 | +0.05(+3.45%) |
Dec 14, 2023 | 1.490 | 1.490 | 1.373 | 1.373 | 36,692 | +0.06(+4.79%) |
Dec 13, 2023 | 1.690 | 1.690 | 1.310 | 1.310 | 67,896 | -0.26(-16.56%) |
Dec 12, 2023 | 1.620 | 1.630 | 1.470 | 1.570 | 10,708 | -0.06(-3.68%) |
Dec 11, 2023 | 1.570 | 1.830 | 1.570 | 1.630 | 23,342 | +0.07(+4.47%) |
Dec 08, 2023 | 1.720 | 1.788 | 1.560 | 1.560 | 20,864 | -0.20(-11.36%) |
Dec 07, 2023 | 1.750 | 1.890 | 1.700 | 1.760 | 34,985 | -0.08(-4.35%) |
Dec 06, 2023 | 1.905 | 1.985 | 1.740 | 1.840 | 31,874 | -0.07(-3.66%) |
Dec 05, 2023 | 1.750 | 2.000 | 1.740 | 1.910 | 41,645 | +0.01(+0.53%) |
Dec 04, 2023 | 1.920 | 2.010 | 1.780 | 1.900 | 20,765 | -0.13(-6.40%) |
Dec 01, 2023 | 1.870 | 2.390 | 1.710 | 2.030 | 166,343 | +0.34(+20.12%) |
Nov 30, 2023 | 1.677 | 1.880 | 1.670 | 1.690 | 61,518 | +0.06(+3.68%) |
Nov 29, 2023 | 1.760 | 1.857 | 1.610 | 1.630 | 35,878 | -0.16(-8.81%) |
Nov 28, 2023 | 1.700 | 1.984 | 1.603 | 1.788 | 42,208 | +0.13(+7.68%) |
Nov 27, 2023 | 1.500 | 1.770 | 1.500 | 1.660 | 32,207 | +0.11(+7.10%) |
Nov 24, 2023 | 1.660 | 1.820 | 1.510 | 1.550 | 59,064 | -0.10(-6.06%) |
Nov 22, 2023 | 1.640 | 2.140 | 1.547 | 1.650 | 624,247 | +0.13(+8.55%) |
Nov 21, 2023 | 1.590 | 1.590 | 1.440 | 1.520 | 21,132 | +0.05(+3.40%) |
Nov 20, 2023 | 1.580 | 1.580 | 1.440 | 1.470 | 13,333 | -0.11(-6.97%) |
Nov 17, 2023 | 1.620 | 1.620 | 1.510 | 1.580 | 19,898 | -0.12(-7.05%) |
Nov 16, 2023 | 1.590 | 1.700 | 1.320 | 1.700 | 64,460 | +0.10(+6.44%) |
Nov 15, 2023 | 1.620 | 1.660 | 1.560 | 1.597 | 19,091 | -0.07(-4.36%) |
Nov 14, 2023 | 1.670 | 1.794 | 1.650 | 1.670 | 53,508 | +0.02(+1.21%) |
Nov 13, 2023 | 1.540 | 1.747 | 1.380 | 1.650 | 52,070 | +0.09(+5.78%) |
Nov 10, 2023 | 1.290 | 1.680 | 1.240 | 1.560 | 163,896 | +0.29(+22.83%) |
Nov 09, 2023 | 1.360 | 1.365 | 1.220 | 1.270 | 13,224 | -0.10(-7.30%) |
Nov 08, 2023 | 1.540 | 1.540 | 1.350 | 1.370 | 10,722 | -0.05(-3.52%) |
Nov 07, 2023 | 1.630 | 1.630 | 1.420 | 1.420 | 9,229 | -0.08(-5.33%) |
Nov 06, 2023 | 1.630 | 1.644 | 1.460 | 1.500 | 13,838 | +0.07(+4.90%) |
Nov 03, 2023 | 1.575 | 1.575 | 1.299 | 1.430 | 37,995 | -0.15(-9.49%) |
Nov 02, 2023 | 1.580 | 1.700 | 1.530 | 1.580 | 9,314 | -0.05(-3.07%) |