Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1.400 | 1.400 | 1.320 | 1.330 | 58,054 | -0.07(-5.00%) |
Jan 30, 2024 | 1.320 | 1.470 | 1.310 | 1.400 | 143,733 | +0.05(+3.70%) |
Jan 29, 2024 | 1.310 | 1.380 | 1.298 | 1.350 | 126,684 | +0.07(+5.47%) |
Jan 26, 2024 | 1.290 | 1.318 | 1.250 | 1.280 | 90,718 | -0.07(-5.19%) |
Jan 25, 2024 | 1.270 | 1.365 | 1.181 | 1.350 | 260,188 | +0.05(+3.85%) |
Jan 24, 2024 | 1.340 | 1.340 | 1.200 | 1.300 | 249,655 | -0.04(-2.99%) |
Jan 23, 2024 | 1.260 | 1.340 | 1.153 | 1.340 | 392,990 | +0.09(+7.20%) |
Jan 22, 2024 | 1.240 | 1.480 | 1.211 | 1.250 | 632,753 | +0.02(+1.63%) |
Jan 19, 2024 | 1.240 | 1.300 | 0.9212 | 1.230 | 1,935,889 | -0.38(-23.36%) |
Jan 18, 2024 | 2.170 | 2.330 | 1.590 | 1.605 | 442,074 | -0.55(-25.52%) |
Jan 17, 2024 | 2.740 | 2.910 | 2.057 | 2.155 | 210,922 | -0.68(-23.85%) |
Jan 16, 2024 | 2.760 | 3.050 | 2.700 | 2.830 | 156,864 | -0.87(-23.51%) |
Jan 12, 2024 | 3.810 | 3.897 | 3.690 | 3.700 | 6,557 | -0.20(-5.13%) |
Jan 11, 2024 | 3.900 | 4.050 | 3.800 | 3.900 | 30,899 | +0.04(+1.04%) |
Jan 10, 2024 | 3.940 | 4.050 | 3.760 | 3.860 | 17,383 | -0.04(-1.03%) |
Jan 09, 2024 | 3.750 | 3.900 | 3.720 | 3.900 | 12,271 | +0.04(+1.04%) |
Jan 08, 2024 | 3.720 | 3.950 | 3.670 | 3.860 | 20,898 | +0.07(+1.85%) |
Jan 05, 2024 | 3.795 | 3.834 | 3.660 | 3.790 | 9,193 | -0.05(-1.30%) |
Jan 04, 2024 | 4.070 | 4.070 | 3.800 | 3.840 | 23,575 | -0.14(-3.52%) |
Jan 03, 2024 | 4.050 | 4.150 | 3.850 | 3.980 | 25,059 | -0.25(-5.91%) |
Jan 02, 2024 | 4.010 | 4.240 | 3.790 | 4.230 | 18,642 | +0.31(+7.91%) |
Dec 29, 2023 | 4.000 | 4.050 | 3.725 | 3.920 | 105,552 | -0.08(-2.00%) |
Dec 28, 2023 | 4.280 | 4.280 | 4.000 | 4.000 | 49,961 | -0.18(-4.31%) |
Dec 27, 2023 | 4.130 | 4.255 | 4.051 | 4.180 | 15,017 | +0.02(+0.48%) |
Dec 26, 2023 | 4.210 | 4.350 | 4.110 | 4.160 | 53,918 | -0.17(-3.93%) |
Dec 22, 2023 | 4.270 | 4.412 | 4.248 | 4.330 | 12,811 | +0.07(+1.64%) |
Dec 21, 2023 | 4.450 | 4.450 | 4.200 | 4.260 | 16,270 | -0.10(-2.29%) |
Dec 20, 2023 | 4.560 | 4.675 | 4.270 | 4.360 | 30,574 | -0.25(-5.42%) |
Dec 19, 2023 | 4.610 | 4.739 | 4.520 | 4.610 | 11,490 | +0.09(+1.99%) |
Dec 18, 2023 | 4.795 | 4.820 | 4.441 | 4.520 | 21,519 | -0.09(-1.95%) |
Dec 15, 2023 | 4.720 | 4.990 | 4.500 | 4.610 | 136,199 | +0.04(+0.88%) |
Dec 14, 2023 | 4.380 | 4.715 | 4.200 | 4.570 | 79,113 | +0.11(+2.47%) |
Dec 13, 2023 | 4.390 | 4.680 | 4.390 | 4.460 | 11,336 | -0.02(-0.45%) |
Dec 12, 2023 | 4.510 | 4.645 | 4.320 | 4.480 | 26,732 | -0.08(-1.75%) |
Dec 11, 2023 | 4.890 | 4.890 | 4.530 | 4.560 | 13,917 | -0.33(-6.75%) |
Dec 08, 2023 | 5.230 | 5.230 | 4.872 | 4.890 | 60,627 | -0.16(-3.17%) |
Dec 07, 2023 | 4.370 | 5.130 | 4.370 | 5.050 | 132,747 | +0.58(+12.98%) |
Dec 06, 2023 | 4.200 | 4.470 | 4.160 | 4.470 | 86,147 | +0.30(+7.19%) |
Dec 05, 2023 | 4.150 | 4.290 | 4.150 | 4.170 | 17,624 | -0.10(-2.34%) |
Dec 04, 2023 | 4.350 | 4.380 | 4.180 | 4.270 | 69,701 | -0.02(-0.47%) |
Dec 01, 2023 | 4.450 | 4.530 | 4.090 | 4.290 | 76,738 | -0.03(-0.69%) |
Nov 30, 2023 | 4.235 | 4.530 | 4.235 | 4.320 | 15,581 | +0.12(+2.86%) |
Nov 29, 2023 | 3.900 | 4.290 | 3.810 | 4.200 | 42,524 | -0.10(-2.33%) |
Nov 28, 2023 | 4.740 | 4.740 | 4.050 | 4.300 | 41,347 | -0.28(-6.11%) |
Nov 27, 2023 | 4.750 | 4.880 | 4.580 | 4.580 | 56,362 | -0.17(-3.58%) |
Nov 24, 2023 | 5.013 | 5.090 | 4.501 | 4.750 | 14,082 | +0.11(+2.37%) |
Nov 22, 2023 | 4.640 | 4.739 | 4.640 | 4.640 | 12,507 | +0.03(+0.65%) |
Nov 21, 2023 | 5.115 | 5.120 | 4.540 | 4.610 | 27,253 | -0.54(-10.49%) |
Nov 20, 2023 | 5.200 | 5.405 | 4.950 | 5.150 | 23,370 | +0.05(+0.98%) |
Nov 17, 2023 | 5.230 | 5.520 | 5.100 | 5.100 | 18,727 | -0.19(-3.50%) |
Nov 16, 2023 | 5.400 | 5.780 | 5.200 | 5.285 | 9,946 | -0.00(-0.09%) |
Nov 15, 2023 | 5.300 | 5.500 | 5.290 | 5.290 | 34,653 | -0.08(-1.49%) |
Nov 14, 2023 | 5.410 | 5.500 | 5.300 | 5.370 | 28,999 | +0.13(+2.48%) |
Nov 13, 2023 | 5.570 | 5.725 | 5.200 | 5.240 | 27,350 | -0.49(-8.55%) |
Nov 10, 2023 | 5.760 | 6.200 | 5.730 | 5.730 | 11,409 | -0.17(-2.88%) |
Nov 09, 2023 | 6.119 | 6.119 | 5.790 | 5.900 | 6,451 | +0.14(+2.43%) |
Nov 08, 2023 | 5.750 | 5.950 | 5.704 | 5.760 | 13,232 | +0.03(+0.52%) |
Nov 07, 2023 | 5.650 | 5.874 | 5.650 | 5.730 | 5,662 | +0.06(+1.06%) |
Nov 06, 2023 | 5.850 | 5.920 | 5.660 | 5.670 | 9,659 | -0.19(-3.24%) |
Nov 03, 2023 | 6.010 | 6.140 | 5.860 | 5.860 | 9,953 | -0.09(-1.51%) |
Nov 02, 2023 | 6.030 | 6.250 | 5.950 | 5.950 | 6,924 | -0.09(-1.49%) |