Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 2.260 | 2.380 | 2.140 | 2.150 | 26,281 | -0.15(-6.52%) |
Jan 30, 2024 | 2.330 | 2.389 | 2.260 | 2.300 | 34,322 | +0.01(+0.44%) |
Jan 29, 2024 | 2.000 | 2.380 | 1.993 | 2.290 | 299,843 | +0.34(+17.44%) |
Jan 26, 2024 | 1.800 | 2.000 | 1.800 | 1.950 | 7,780 | +0.02(+1.04%) |
Jan 25, 2024 | 1.890 | 2.000 | 1.800 | 1.930 | 41,683 | +0.00(+0.00%) |
Jan 24, 2024 | 1.980 | 2.015 | 1.850 | 1.930 | 36,968 | +0.00(+0.00%) |
Jan 23, 2024 | 2.020 | 2.100 | 1.930 | 1.930 | 20,257 | -0.03(-1.53%) |
Jan 22, 2024 | 1.970 | 2.032 | 1.930 | 1.960 | 27,325 | -0.02(-1.01%) |
Jan 19, 2024 | 2.040 | 2.090 | 1.924 | 1.980 | 25,026 | -0.08(-3.88%) |
Jan 18, 2024 | 2.380 | 2.380 | 2.010 | 2.060 | 73,220 | -0.21(-9.25%) |
Jan 17, 2024 | 2.030 | 2.400 | 2.010 | 2.270 | 121,003 | +0.23(+11.55%) |
Jan 16, 2024 | 2.010 | 2.092 | 1.970 | 2.035 | 23,107 | +0.04(+1.75%) |
Jan 12, 2024 | 2.000 | 2.050 | 1.940 | 2.000 | 19,672 | -0.03(-1.48%) |
Jan 11, 2024 | 1.960 | 2.082 | 1.960 | 2.030 | 32,354 | +0.03(+1.50%) |
Jan 10, 2024 | 2.090 | 2.200 | 1.960 | 2.000 | 64,781 | +0.00(+0.00%) |
Jan 09, 2024 | 1.970 | 2.200 | 1.800 | 2.000 | 119,084 | +0.08(+4.17%) |
Jan 08, 2024 | 1.910 | 1.940 | 1.865 | 1.920 | 21,672 | +0.01(+0.52%) |
Jan 05, 2024 | 1.900 | 2.000 | 1.890 | 1.910 | 21,100 | +0.02(+1.06%) |
Jan 04, 2024 | 1.940 | 1.940 | 1.860 | 1.890 | 4,364 | -0.03(-1.56%) |
Jan 03, 2024 | 1.900 | 1.990 | 1.871 | 1.920 | 18,025 | -0.05(-2.54%) |
Jan 02, 2024 | 1.910 | 1.980 | 1.850 | 1.970 | 31,985 | -0.02(-1.01%) |
Dec 29, 2023 | 2.020 | 2.041 | 1.920 | 1.990 | 26,100 | -0.04(-1.97%) |
Dec 28, 2023 | 2.000 | 2.140 | 2.000 | 2.030 | 71,758 | +0.03(+1.50%) |
Dec 27, 2023 | 1.820 | 2.180 | 1.790 | 2.000 | 430,300 | +0.22(+12.36%) |
Dec 26, 2023 | 1.705 | 1.800 | 1.660 | 1.780 | 17,510 | +0.08(+4.71%) |
Dec 22, 2023 | 1.740 | 1.750 | 1.650 | 1.700 | 35,221 | -0.03(-1.73%) |
Dec 21, 2023 | 1.790 | 1.820 | 1.680 | 1.730 | 40,856 | -0.04(-2.26%) |
Dec 20, 2023 | 1.660 | 1.810 | 1.650 | 1.770 | 134,742 | +0.10(+5.99%) |
Dec 19, 2023 | 1.540 | 1.780 | 1.540 | 1.670 | 400,375 | +0.13(+8.44%) |
Dec 18, 2023 | 1.550 | 1.640 | 1.540 | 1.540 | 14,982 | -0.01(-0.65%) |
Dec 15, 2023 | 1.650 | 1.650 | 1.550 | 1.550 | 44,014 | -0.03(-1.90%) |
Dec 14, 2023 | 1.610 | 1.701 | 1.516 | 1.580 | 43,713 | +0.01(+0.64%) |
Dec 13, 2023 | 1.550 | 1.616 | 1.550 | 1.570 | 25,858 | +0.00(+0.00%) |
Dec 12, 2023 | 1.600 | 1.660 | 1.560 | 1.570 | 38,444 | -0.09(-5.42%) |
Dec 11, 2023 | 1.690 | 1.690 | 1.600 | 1.660 | 29,016 | +0.07(+4.40%) |
Dec 08, 2023 | 1.610 | 1.700 | 1.590 | 1.590 | 29,931 | -0.06(-3.64%) |
Dec 07, 2023 | 1.810 | 1.810 | 1.610 | 1.650 | 28,275 | -0.04(-2.64%) |
Dec 06, 2023 | 1.800 | 1.910 | 1.650 | 1.695 | 59,884 | -0.15(-7.90%) |
Dec 05, 2023 | 1.900 | 1.930 | 1.750 | 1.840 | 15,891 | +0.03(+1.66%) |
Dec 04, 2023 | 1.950 | 1.950 | 1.540 | 1.810 | 100,535 | -0.12(-6.22%) |
Dec 01, 2023 | 1.950 | 2.350 | 1.840 | 1.930 | 242,928 | +0.09(+4.89%) |
Nov 30, 2023 | 1.520 | 2.160 | 1.510 | 1.840 | 195,308 | +0.32(+21.05%) |
Nov 29, 2023 | 1.550 | 1.610 | 1.520 | 1.520 | 23,234 | -0.06(-3.80%) |
Nov 28, 2023 | 1.640 | 1.660 | 1.550 | 1.580 | 12,169 | +0.00(+0.00%) |
Nov 27, 2023 | 1.600 | 1.660 | 1.540 | 1.580 | 281,272 | +0.02(+1.28%) |
Nov 24, 2023 | 1.570 | 1.615 | 1.550 | 1.560 | 2,340 | +0.00(+0.00%) |
Nov 22, 2023 | 1.560 | 1.650 | 1.550 | 1.560 | 8,273 | +0.01(+0.65%) |
Nov 21, 2023 | 1.620 | 1.720 | 1.540 | 1.550 | 16,671 | -0.01(-0.64%) |
Nov 20, 2023 | 1.600 | 1.747 | 1.520 | 1.560 | 36,473 | -0.01(-0.75%) |
Nov 17, 2023 | 1.580 | 1.740 | 1.570 | 1.572 | 22,529 | -0.03(-1.76%) |
Nov 16, 2023 | 1.730 | 1.730 | 1.500 | 1.600 | 23,433 | +0.06(+3.57%) |
Nov 15, 2023 | 1.780 | 1.780 | 1.545 | 1.545 | 41,513 | -0.16(-9.13%) |
Nov 14, 2023 | 1.560 | 1.830 | 1.520 | 1.700 | 72,573 | +0.24(+16.44%) |
Nov 13, 2023 | 1.590 | 1.590 | 1.450 | 1.460 | 11,101 | +0.01(+0.69%) |
Nov 10, 2023 | 1.540 | 1.540 | 1.410 | 1.450 | 12,551 | -0.05(-3.33%) |
Nov 09, 2023 | 1.630 | 1.630 | 1.500 | 1.500 | 8,460 | -0.10(-6.25%) |
Nov 08, 2023 | 1.620 | 1.655 | 1.600 | 1.600 | 3,690 | +0.01(+0.63%) |
Nov 07, 2023 | 1.740 | 1.857 | 1.590 | 1.590 | 7,999 | -0.16(-9.14%) |
Nov 06, 2023 | 1.740 | 1.890 | 1.739 | 1.750 | 23,259 | +0.06(+3.55%) |
Nov 03, 2023 | 1.740 | 1.740 | 1.690 | 1.690 | 2,835 | +0.01(+0.54%) |
Nov 02, 2023 | 1.610 | 1.740 | 1.610 | 1.681 | 3,806 | -0.05(-2.83%) |