Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1.730 | 1.810 | 1.670 | 1.670 | 1,078,650 | -0.06(-3.47%) |
Jan 30, 2024 | 1.800 | 1.850 | 1.730 | 1.730 | 1,203,118 | -0.10(-5.46%) |
Jan 29, 2024 | 1.840 | 1.840 | 1.760 | 1.830 | 1,108,874 | +0.01(+0.55%) |
Jan 26, 2024 | 1.900 | 1.960 | 1.815 | 1.820 | 787,856 | -0.04(-2.15%) |
Jan 25, 2024 | 1.930 | 1.980 | 1.840 | 1.860 | 682,986 | -0.02(-1.06%) |
Jan 24, 2024 | 2.030 | 2.035 | 1.860 | 1.880 | 838,334 | -0.09(-4.57%) |
Jan 23, 2024 | 2.000 | 2.076 | 1.950 | 1.970 | 682,193 | +0.00(+0.00%) |
Jan 22, 2024 | 1.860 | 2.000 | 1.845 | 1.970 | 848,977 | +0.14(+7.65%) |
Jan 19, 2024 | 1.850 | 1.870 | 1.795 | 1.830 | 960,160 | -0.01(-0.54%) |
Jan 18, 2024 | 1.950 | 1.960 | 1.830 | 1.840 | 1,538,341 | -0.08(-4.17%) |
Jan 17, 2024 | 2.020 | 2.025 | 1.890 | 1.920 | 1,466,268 | -0.11(-5.42%) |
Jan 16, 2024 | 2.060 | 2.089 | 2.010 | 2.030 | 792,550 | -0.02(-0.98%) |
Jan 12, 2024 | 2.100 | 2.215 | 2.010 | 2.050 | 1,518,095 | -0.05(-2.38%) |
Jan 11, 2024 | 2.250 | 2.250 | 2.080 | 2.100 | 1,712,644 | -0.07(-3.23%) |
Jan 10, 2024 | 2.210 | 2.340 | 2.155 | 2.170 | 1,473,491 | +0.09(+4.33%) |
Jan 09, 2024 | 2.140 | 2.140 | 2.070 | 2.080 | 1,210,931 | -0.08(-3.70%) |
Jan 08, 2024 | 2.200 | 2.230 | 2.140 | 2.160 | 1,030,504 | -0.04(-1.82%) |
Jan 05, 2024 | 2.360 | 2.370 | 2.200 | 2.200 | 1,274,947 | -0.16(-6.78%) |
Jan 04, 2024 | 2.400 | 2.400 | 2.200 | 2.360 | 1,495,397 | +0.00(+0.00%) |
Jan 03, 2024 | 2.550 | 2.558 | 2.330 | 2.360 | 1,692,008 | -0.23(-8.88%) |
Jan 02, 2024 | 2.350 | 2.760 | 2.330 | 2.590 | 1,466,301 | +0.19(+7.92%) |
Dec 29, 2023 | 2.500 | 2.500 | 2.360 | 2.400 | 1,025,020 | -0.07(-2.83%) |
Dec 28, 2023 | 2.350 | 2.480 | 2.350 | 2.470 | 879,420 | +0.07(+2.92%) |
Dec 27, 2023 | 2.440 | 2.480 | 2.360 | 2.400 | 528,254 | -0.01(-0.41%) |
Dec 26, 2023 | 2.490 | 2.520 | 2.375 | 2.410 | 922,799 | -0.07(-2.82%) |
Dec 22, 2023 | 2.330 | 2.525 | 2.320 | 2.480 | 1,622,372 | +0.19(+8.30%) |
Dec 21, 2023 | 2.250 | 2.330 | 2.240 | 2.290 | 1,022,490 | +0.06(+2.69%) |
Dec 20, 2023 | 2.450 | 2.455 | 2.220 | 2.230 | 1,368,850 | -0.21(-8.61%) |
Dec 19, 2023 | 2.310 | 2.540 | 2.310 | 2.440 | 1,379,168 | +0.10(+4.27%) |
Dec 18, 2023 | 2.360 | 2.410 | 2.260 | 2.340 | 1,253,780 | -0.04(-1.68%) |
Dec 15, 2023 | 2.570 | 2.630 | 2.343 | 2.380 | 4,238,477 | -0.15(-5.93%) |
Dec 14, 2023 | 2.360 | 2.720 | 2.320 | 2.530 | 2,265,010 | +0.24(+10.48%) |
Dec 13, 2023 | 2.100 | 2.305 | 1.990 | 2.290 | 1,454,330 | +0.20(+9.57%) |
Dec 12, 2023 | 2.120 | 2.130 | 2.030 | 2.090 | 1,428,274 | -0.03(-1.42%) |
Dec 11, 2023 | 2.460 | 2.477 | 2.110 | 2.120 | 1,622,986 | -0.37(-14.86%) |
Dec 08, 2023 | 2.400 | 2.600 | 2.310 | 2.490 | 804,757 | +0.07(+2.89%) |
Dec 07, 2023 | 2.520 | 2.580 | 2.410 | 2.420 | 830,507 | -0.11(-4.35%) |
Dec 06, 2023 | 2.400 | 2.660 | 2.360 | 2.530 | 1,139,787 | +0.13(+5.42%) |
Dec 05, 2023 | 2.550 | 2.560 | 2.390 | 2.400 | 877,173 | -0.17(-6.61%) |
Dec 04, 2023 | 2.370 | 2.665 | 2.360 | 2.570 | 1,923,460 | +0.18(+7.53%) |
Dec 01, 2023 | 2.150 | 2.460 | 2.010 | 2.390 | 2,161,008 | +0.25(+11.68%) |
Nov 30, 2023 | 2.180 | 2.360 | 2.119 | 2.140 | 2,398,809 | -0.01(-0.47%) |
Nov 29, 2023 | 2.000 | 2.359 | 2.000 | 2.150 | 1,654,561 | +0.14(+6.97%) |
Nov 28, 2023 | 2.120 | 2.150 | 1.960 | 2.010 | 1,759,746 | -0.06(-2.90%) |
Nov 27, 2023 | 2.120 | 2.120 | 1.965 | 2.070 | 831,808 | -0.02(-0.96%) |
Nov 24, 2023 | 2.000 | 2.180 | 2.000 | 2.090 | 551,457 | +0.00(+0.00%) |
Nov 22, 2023 | 2.090 | 2.110 | 2.040 | 2.090 | 865,364 | +0.00(+0.00%) |
Nov 21, 2023 | 2.090 | 2.150 | 2.025 | 2.090 | 844,198 | -0.01(-0.48%) |
Nov 20, 2023 | 1.990 | 2.100 | 1.960 | 2.100 | 937,282 | +0.05(+2.44%) |
Nov 17, 2023 | 2.150 | 2.150 | 1.900 | 2.050 | 1,598,208 | -0.07(-3.30%) |
Nov 16, 2023 | 2.210 | 2.250 | 2.010 | 2.120 | 1,236,630 | -0.09(-4.07%) |
Nov 15, 2023 | 2.150 | 2.430 | 2.150 | 2.210 | 1,614,430 | +0.06(+2.79%) |
Nov 14, 2023 | 1.880 | 2.160 | 1.850 | 2.150 | 1,962,707 | +0.33(+18.13%) |
Nov 13, 2023 | 1.970 | 1.980 | 1.810 | 1.820 | 2,209,625 | -0.18(-9.00%) |
Nov 10, 2023 | 2.140 | 2.140 | 1.880 | 2.000 | 1,836,303 | -0.15(-6.98%) |
Nov 09, 2023 | 2.120 | 2.250 | 1.960 | 2.150 | 1,163,877 | -0.06(-2.71%) |
Nov 08, 2023 | 2.350 | 2.440 | 2.200 | 2.210 | 1,254,496 | -0.15(-6.36%) |
Nov 07, 2023 | 2.340 | 2.460 | 2.330 | 2.360 | 1,417,750 | +0.01(+0.43%) |
Nov 06, 2023 | 2.430 | 2.450 | 2.275 | 2.350 | 1,075,425 | -0.07(-2.89%) |
Nov 03, 2023 | 2.150 | 2.450 | 2.140 | 2.420 | 2,345,146 | +0.30(+14.15%) |
Nov 02, 2023 | 2.030 | 2.130 | 1.990 | 2.120 | 1,072,842 | +0.16(+8.16%) |