Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1.620 | 1.790 | 1.615 | 1.620 | 7,007,695 | -0.02(-1.22%) |
Jan 30, 2024 | 1.700 | 1.710 | 1.600 | 1.640 | 4,442,948 | -0.09(-5.20%) |
Jan 29, 2024 | 1.490 | 1.750 | 1.440 | 1.730 | 9,309,927 | +0.27(+18.49%) |
Jan 26, 2024 | 1.430 | 1.570 | 1.425 | 1.460 | 4,649,937 | +0.05(+3.91%) |
Jan 25, 2024 | 1.350 | 1.460 | 1.320 | 1.405 | 4,066,453 | +0.06(+4.85%) |
Jan 24, 2024 | 1.450 | 1.530 | 1.330 | 1.340 | 5,946,593 | -0.15(-10.07%) |
Jan 23, 2024 | 1.250 | 1.565 | 1.250 | 1.490 | 17,280,008 | +0.32(+27.35%) |
Jan 22, 2024 | 1.150 | 1.200 | 1.103 | 1.170 | 4,387,871 | -0.01(-0.85%) |
Jan 19, 2024 | 1.170 | 1.190 | 1.120 | 1.180 | 4,459,549 | +0.01(+0.85%) |
Jan 18, 2024 | 1.190 | 1.190 | 1.110 | 1.170 | 4,994,778 | -0.02(-1.68%) |
Jan 17, 2024 | 1.290 | 1.350 | 1.150 | 1.190 | 11,318,729 | +0.00(+0.00%) |
Jan 16, 2024 | 1.280 | 1.280 | 1.180 | 1.190 | 4,408,244 | -0.07(-5.56%) |
Jan 12, 2024 | 1.310 | 1.350 | 1.260 | 1.260 | 2,795,088 | -0.03(-2.33%) |
Jan 11, 2024 | 1.360 | 1.360 | 1.250 | 1.290 | 5,428,799 | -0.05(-3.73%) |
Jan 10, 2024 | 1.410 | 1.420 | 1.330 | 1.340 | 2,613,884 | -0.04(-2.90%) |
Jan 09, 2024 | 1.460 | 1.470 | 1.365 | 1.380 | 2,194,203 | -0.11(-7.38%) |
Jan 08, 2024 | 1.350 | 1.490 | 1.340 | 1.490 | 3,180,176 | +0.16(+12.03%) |
Jan 05, 2024 | 1.420 | 1.420 | 1.330 | 1.330 | 3,416,374 | -0.09(-6.34%) |
Jan 04, 2024 | 1.310 | 1.470 | 1.290 | 1.420 | 4,358,478 | +0.13(+10.08%) |
Jan 03, 2024 | 1.330 | 1.330 | 1.280 | 1.290 | 3,073,701 | -0.05(-3.73%) |
Jan 02, 2024 | 1.440 | 1.440 | 1.340 | 1.340 | 2,534,559 | -0.11(-7.59%) |
Dec 29, 2023 | 1.480 | 1.510 | 1.400 | 1.450 | 3,156,493 | -0.02(-1.36%) |
Dec 28, 2023 | 1.490 | 1.550 | 1.430 | 1.470 | 5,146,439 | +0.01(+0.68%) |
Dec 27, 2023 | 1.530 | 1.540 | 1.440 | 1.460 | 2,465,958 | -0.07(-4.58%) |
Dec 26, 2023 | 1.450 | 1.550 | 1.450 | 1.530 | 3,058,400 | +0.09(+6.25%) |
Dec 22, 2023 | 1.330 | 1.450 | 1.305 | 1.440 | 3,989,434 | +0.12(+9.09%) |
Dec 21, 2023 | 1.310 | 1.340 | 1.280 | 1.320 | 2,245,759 | +0.05(+3.94%) |
Dec 20, 2023 | 1.310 | 1.350 | 1.260 | 1.270 | 3,462,431 | -0.07(-5.22%) |
Dec 19, 2023 | 1.280 | 1.370 | 1.260 | 1.340 | 3,442,972 | +0.07(+5.51%) |
Dec 18, 2023 | 1.330 | 1.340 | 1.250 | 1.270 | 3,029,429 | -0.05(-3.79%) |
Dec 15, 2023 | 1.400 | 1.410 | 1.310 | 1.320 | 5,323,397 | -0.09(-6.38%) |
Dec 14, 2023 | 1.390 | 1.490 | 1.380 | 1.410 | 6,445,278 | +0.05(+3.68%) |
Dec 13, 2023 | 1.250 | 1.370 | 1.230 | 1.360 | 4,463,905 | +0.12(+9.68%) |
Dec 12, 2023 | 1.350 | 1.357 | 1.230 | 1.240 | 3,142,323 | -0.11(-8.15%) |
Dec 11, 2023 | 1.420 | 1.440 | 1.340 | 1.350 | 1,680,905 | -0.09(-6.25%) |
Dec 08, 2023 | 1.400 | 1.468 | 1.394 | 1.440 | 1,137,392 | +0.04(+2.86%) |
Dec 07, 2023 | 1.430 | 1.450 | 1.380 | 1.400 | 1,296,054 | -0.02(-1.41%) |
Dec 06, 2023 | 1.450 | 1.500 | 1.410 | 1.420 | 1,510,244 | -0.01(-0.70%) |
Dec 05, 2023 | 1.540 | 1.550 | 1.420 | 1.430 | 2,094,981 | -0.12(-7.74%) |
Dec 04, 2023 | 1.510 | 1.570 | 1.490 | 1.550 | 2,175,263 | +0.06(+4.03%) |
Dec 01, 2023 | 1.430 | 1.500 | 1.360 | 1.490 | 1,679,307 | +0.08(+5.67%) |
Nov 30, 2023 | 1.530 | 1.530 | 1.400 | 1.410 | 5,444,197 | -0.10(-6.62%) |
Nov 29, 2023 | 1.400 | 1.530 | 1.400 | 1.510 | 2,367,066 | +0.13(+9.42%) |
Nov 28, 2023 | 1.310 | 1.410 | 1.290 | 1.380 | 1,921,370 | +0.05(+3.76%) |
Nov 27, 2023 | 1.430 | 1.430 | 1.330 | 1.330 | 1,599,402 | -0.10(-6.99%) |
Nov 24, 2023 | 1.410 | 1.440 | 1.385 | 1.430 | 509,664 | +0.03(+2.14%) |
Nov 22, 2023 | 1.450 | 1.460 | 1.380 | 1.400 | 1,547,827 | -0.03(-2.10%) |
Nov 21, 2023 | 1.500 | 1.500 | 1.380 | 1.430 | 1,600,817 | -0.08(-5.30%) |
Nov 20, 2023 | 1.470 | 1.565 | 1.450 | 1.510 | 1,645,691 | +0.03(+2.37%) |
Nov 17, 2023 | 1.550 | 1.550 | 1.470 | 1.475 | 1,515,657 | -0.02(-1.34%) |
Nov 16, 2023 | 1.670 | 1.677 | 1.450 | 1.495 | 2,955,716 | -0.15(-9.39%) |
Nov 15, 2023 | 1.630 | 1.750 | 1.590 | 1.650 | 2,699,338 | +0.06(+3.77%) |
Nov 14, 2023 | 1.530 | 1.600 | 1.510 | 1.590 | 2,239,743 | +0.13(+8.90%) |
Nov 13, 2023 | 1.390 | 1.490 | 1.330 | 1.460 | 1,840,199 | +0.11(+8.15%) |
Nov 10, 2023 | 1.440 | 1.450 | 1.300 | 1.350 | 2,153,356 | -0.06(-4.26%) |
Nov 09, 2023 | 1.590 | 1.720 | 1.410 | 1.410 | 3,573,521 | -0.13(-8.44%) |
Nov 08, 2023 | 1.600 | 1.730 | 1.520 | 1.540 | 4,862,122 | +0.09(+6.21%) |
Nov 07, 2023 | 1.380 | 1.450 | 1.350 | 1.450 | 1,773,285 | +0.08(+5.84%) |
Nov 06, 2023 | 1.420 | 1.420 | 1.320 | 1.370 | 2,025,587 | -0.03(-2.14%) |
Nov 03, 2023 | 1.450 | 1.520 | 1.390 | 1.400 | 2,855,919 | -0.03(-2.10%) |
Nov 02, 2023 | 1.350 | 1.470 | 1.350 | 1.430 | 2,637,566 | +0.10(+7.52%) |