Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1.680 | 1.980 | 1.680 | 1.880 | 85,295 | +0.16(+9.30%) |
Jan 30, 2024 | 1.630 | 1.800 | 1.630 | 1.720 | 19,821 | +0.05(+2.99%) |
Jan 29, 2024 | 1.540 | 1.720 | 1.500 | 1.670 | 44,607 | +0.12(+7.74%) |
Jan 26, 2024 | 1.500 | 1.590 | 1.500 | 1.550 | 64,212 | +0.13(+9.15%) |
Jan 25, 2024 | 1.520 | 1.550 | 1.420 | 1.420 | 24,651 | -0.10(-6.58%) |
Jan 24, 2024 | 1.540 | 1.600 | 1.500 | 1.520 | 111,034 | +0.02(+1.44%) |
Jan 23, 2024 | 1.430 | 1.520 | 1.430 | 1.498 | 62,921 | +0.09(+6.27%) |
Jan 22, 2024 | 1.540 | 1.550 | 1.410 | 1.410 | 24,195 | -0.04(-2.76%) |
Jan 19, 2024 | 1.570 | 1.640 | 1.450 | 1.450 | 55,720 | -0.05(-3.33%) |
Jan 18, 2024 | 1.490 | 1.614 | 1.490 | 1.500 | 16,682 | +0.11(+7.91%) |
Jan 17, 2024 | 1.450 | 1.540 | 1.370 | 1.390 | 42,126 | -0.06(-4.14%) |
Jan 16, 2024 | 1.620 | 1.676 | 1.400 | 1.450 | 109,076 | -0.15(-9.38%) |
Jan 12, 2024 | 1.690 | 1.699 | 1.580 | 1.600 | 31,613 | -0.02(-1.23%) |
Jan 11, 2024 | 1.690 | 1.690 | 1.536 | 1.620 | 47,859 | +0.01(+0.62%) |
Jan 10, 2024 | 1.800 | 1.869 | 1.540 | 1.610 | 152,065 | -0.19(-10.56%) |
Jan 09, 2024 | 1.870 | 1.870 | 1.800 | 1.800 | 45,565 | -0.07(-3.74%) |
Jan 08, 2024 | 2.040 | 2.050 | 1.690 | 1.870 | 159,744 | -0.04(-2.09%) |
Jan 05, 2024 | 1.850 | 2.280 | 1.820 | 1.910 | 2,306,849 | +0.22(+13.02%) |
Jan 04, 2024 | 1.710 | 1.710 | 1.600 | 1.690 | 34,118 | +0.07(+4.32%) |
Jan 03, 2024 | 2.000 | 2.000 | 1.620 | 1.620 | 79,382 | -0.18(-10.00%) |
Jan 02, 2024 | 1.570 | 1.930 | 1.570 | 1.800 | 177,446 | +0.35(+24.14%) |
Dec 29, 2023 | 1.430 | 1.540 | 1.400 | 1.450 | 53,243 | +0.01(+0.69%) |
Dec 28, 2023 | 1.200 | 1.620 | 1.200 | 1.440 | 122,371 | +0.24(+20.01%) |
Dec 27, 2023 | 1.200 | 1.250 | 1.110 | 1.200 | 32,528 | +0.01(+0.83%) |
Dec 26, 2023 | 1.140 | 1.210 | 1.140 | 1.190 | 18,829 | +0.03(+2.59%) |
Dec 22, 2023 | 1.140 | 1.200 | 1.140 | 1.160 | 15,971 | -0.01(-0.85%) |
Dec 21, 2023 | 1.142 | 1.245 | 1.120 | 1.170 | 54,148 | +0.00(+0.00%) |
Dec 20, 2023 | 1.260 | 1.290 | 1.170 | 1.170 | 36,899 | -0.11(-8.59%) |
Dec 19, 2023 | 1.180 | 1.300 | 1.180 | 1.280 | 33,018 | +0.11(+9.39%) |
Dec 18, 2023 | 1.220 | 1.240 | 1.170 | 1.170 | 49,434 | +0.00(+0.01%) |
Dec 15, 2023 | 1.300 | 1.340 | 1.170 | 1.170 | 40,029 | -0.16(-12.03%) |
Dec 14, 2023 | 1.290 | 1.330 | 1.230 | 1.330 | 71,358 | +0.09(+7.26%) |
Dec 13, 2023 | 1.330 | 1.356 | 1.230 | 1.240 | 26,328 | -0.01(-0.80%) |
Dec 12, 2023 | 1.280 | 1.330 | 1.250 | 1.250 | 21,916 | -0.05(-3.85%) |
Dec 11, 2023 | 1.280 | 1.360 | 1.270 | 1.300 | 24,194 | +0.08(+6.56%) |
Dec 08, 2023 | 1.220 | 1.275 | 1.220 | 1.220 | 11,049 | -0.01(-0.67%) |
Dec 07, 2023 | 1.240 | 1.250 | 1.213 | 1.228 | 8,014 | -0.00(-0.15%) |
Dec 06, 2023 | 1.250 | 1.320 | 1.130 | 1.230 | 36,735 | -0.04(-3.15%) |
Dec 05, 2023 | 1.280 | 1.340 | 1.270 | 1.270 | 13,859 | -0.03(-2.31%) |
Dec 04, 2023 | 1.260 | 1.350 | 1.260 | 1.300 | 16,664 | +0.00(+0.00%) |
Dec 01, 2023 | 1.320 | 1.320 | 1.250 | 1.300 | 14,786 | +0.04(+3.17%) |
Nov 30, 2023 | 1.280 | 1.300 | 1.230 | 1.260 | 16,154 | +0.01(+0.80%) |
Nov 29, 2023 | 1.350 | 1.390 | 1.130 | 1.250 | 46,166 | -0.05(-3.85%) |
Nov 28, 2023 | 1.360 | 1.380 | 1.290 | 1.300 | 21,523 | -0.08(-5.80%) |
Nov 27, 2023 | 1.330 | 1.500 | 1.330 | 1.380 | 18,696 | +0.01(+0.73%) |
Nov 24, 2023 | 1.350 | 1.400 | 1.330 | 1.370 | 16,912 | +0.07(+5.38%) |
Nov 22, 2023 | 1.210 | 1.500 | 1.210 | 1.300 | 51,325 | +0.03(+2.36%) |
Nov 21, 2023 | 1.220 | 1.290 | 1.210 | 1.270 | 5,912 | +0.06(+4.96%) |
Nov 20, 2023 | 1.240 | 1.300 | 1.150 | 1.210 | 26,919 | +0.01(+0.83%) |
Nov 17, 2023 | 1.130 | 1.200 | 1.110 | 1.200 | 12,070 | +0.07(+6.19%) |
Nov 16, 2023 | 1.160 | 1.200 | 1.120 | 1.130 | 11,956 | -0.06(-5.04%) |
Nov 15, 2023 | 1.130 | 1.200 | 1.100 | 1.190 | 25,967 | +0.03(+2.59%) |
Nov 14, 2023 | 1.180 | 1.180 | 1.100 | 1.160 | 12,054 | +0.07(+6.42%) |
Nov 13, 2023 | 1.260 | 1.260 | 1.003 | 1.090 | 64,923 | -0.11(-9.17%) |
Nov 10, 2023 | 1.260 | 1.290 | 1.192 | 1.200 | 17,531 | -0.05(-4.00%) |
Nov 09, 2023 | 1.255 | 1.280 | 1.171 | 1.250 | 31,976 | +0.00(+0.00%) |
Nov 08, 2023 | 1.350 | 1.383 | 1.240 | 1.250 | 16,260 | -0.02(-1.57%) |
Nov 07, 2023 | 1.210 | 1.300 | 1.210 | 1.270 | 20,305 | +0.05(+4.10%) |
Nov 06, 2023 | 1.210 | 1.374 | 1.100 | 1.220 | 32,785 | +0.04(+3.39%) |
Nov 03, 2023 | 1.120 | 1.210 | 1.095 | 1.180 | 19,812 | +0.09(+8.76%) |
Nov 02, 2023 | 1.180 | 1.190 | 0.9100 | 1.085 | 28,143 | +0.00(+0.46%) |