Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 2.400 | 2.470 | 2.270 | 2.270 | 61,878 | -0.08(-3.40%) |
Jan 30, 2024 | 2.430 | 2.470 | 2.310 | 2.350 | 182,871 | +0.00(+0.00%) |
Jan 29, 2024 | 2.430 | 2.430 | 2.250 | 2.350 | 71,463 | -0.05(-2.08%) |
Jan 26, 2024 | 2.400 | 2.480 | 2.277 | 2.400 | 112,934 | +0.13(+5.73%) |
Jan 25, 2024 | 2.380 | 2.490 | 2.200 | 2.270 | 102,207 | -0.16(-6.58%) |
Jan 24, 2024 | 2.440 | 2.560 | 2.330 | 2.430 | 160,379 | +0.04(+1.67%) |
Jan 23, 2024 | 2.490 | 2.790 | 2.370 | 2.390 | 236,429 | -0.14(-5.53%) |
Jan 22, 2024 | 2.440 | 2.570 | 2.300 | 2.530 | 170,344 | +0.23(+10.00%) |
Jan 19, 2024 | 2.270 | 2.350 | 2.097 | 2.300 | 128,485 | +0.00(+0.00%) |
Jan 18, 2024 | 2.350 | 2.400 | 2.220 | 2.300 | 204,941 | -0.09(-3.77%) |
Jan 17, 2024 | 2.100 | 2.600 | 2.100 | 2.390 | 594,565 | +0.32(+15.46%) |
Jan 16, 2024 | 2.050 | 2.220 | 1.959 | 2.070 | 168,137 | +0.05(+2.48%) |
Jan 12, 2024 | 1.980 | 2.040 | 1.940 | 2.020 | 55,338 | +0.00(+0.00%) |
Jan 11, 2024 | 2.020 | 2.020 | 1.970 | 2.020 | 27,785 | +0.03(+1.51%) |
Jan 10, 2024 | 2.000 | 2.138 | 1.915 | 1.990 | 83,934 | -0.03(-1.49%) |
Jan 09, 2024 | 1.970 | 2.050 | 1.950 | 2.020 | 47,827 | +0.03(+1.51%) |
Jan 08, 2024 | 1.950 | 2.025 | 1.860 | 1.990 | 82,762 | +0.06(+3.11%) |
Jan 05, 2024 | 1.920 | 1.990 | 1.820 | 1.930 | 101,801 | -0.04(-2.03%) |
Jan 04, 2024 | 1.820 | 2.250 | 1.820 | 1.970 | 759,201 | +0.07(+3.68%) |
Jan 03, 2024 | 1.970 | 1.970 | 1.860 | 1.900 | 33,906 | -0.04(-2.06%) |
Jan 02, 2024 | 1.830 | 2.000 | 1.830 | 1.940 | 70,189 | +0.09(+4.86%) |
Dec 29, 2023 | 1.900 | 1.940 | 1.832 | 1.850 | 74,525 | -0.03(-1.60%) |
Dec 28, 2023 | 1.850 | 2.027 | 1.740 | 1.880 | 62,864 | -0.01(-0.53%) |
Dec 27, 2023 | 1.750 | 1.950 | 1.700 | 1.890 | 145,975 | +0.13(+7.39%) |
Dec 26, 2023 | 1.810 | 1.872 | 1.760 | 1.760 | 70,474 | +0.06(+3.53%) |
Dec 22, 2023 | 1.640 | 1.850 | 1.640 | 1.700 | 69,176 | +0.00(+0.00%) |
Dec 21, 2023 | 1.650 | 1.800 | 1.500 | 1.700 | 655,520 | +0.03(+1.80%) |
Dec 20, 2023 | 1.850 | 1.890 | 1.550 | 1.670 | 447,990 | -0.18(-9.73%) |
Dec 19, 2023 | 1.740 | 2.000 | 1.703 | 1.850 | 182,105 | +0.15(+8.82%) |
Dec 18, 2023 | 2.100 | 2.120 | 1.610 | 1.700 | 434,273 | -0.34(-16.67%) |
Dec 15, 2023 | 2.400 | 2.400 | 2.040 | 2.040 | 249,935 | -0.38(-15.70%) |
Dec 14, 2023 | 1.730 | 2.730 | 1.570 | 2.420 | 919,467 | +0.66(+37.50%) |
Dec 13, 2023 | 1.630 | 1.770 | 1.540 | 1.760 | 168,536 | +0.15(+9.32%) |
Dec 12, 2023 | 2.000 | 2.000 | 1.600 | 1.610 | 920,201 | -0.41(-20.30%) |
Dec 11, 2023 | 1.730 | 2.250 | 1.680 | 2.020 | 832,031 | +0.36(+21.69%) |
Dec 08, 2023 | 1.450 | 1.720 | 1.440 | 1.660 | 269,640 | +0.24(+16.90%) |
Dec 07, 2023 | 1.430 | 1.430 | 1.320 | 1.420 | 83,011 | +0.06(+4.41%) |
Dec 06, 2023 | 1.380 | 1.420 | 1.321 | 1.360 | 70,553 | +0.05(+3.82%) |
Dec 05, 2023 | 1.330 | 1.410 | 1.260 | 1.310 | 40,254 | -0.06(-4.38%) |
Dec 04, 2023 | 1.290 | 1.420 | 1.170 | 1.370 | 146,584 | +0.17(+14.17%) |
Dec 01, 2023 | 1.110 | 1.200 | 1.100 | 1.200 | 70,814 | +0.09(+8.11%) |
Nov 30, 2023 | 1.170 | 1.190 | 1.070 | 1.110 | 87,402 | +0.04(+3.74%) |
Nov 29, 2023 | 1.020 | 1.100 | 1.020 | 1.070 | 40,670 | +0.04(+3.88%) |
Nov 28, 2023 | 0.9897 | 1.053 | 0.9750 | 1.030 | 59,009 | +0.02(+1.98%) |
Nov 27, 2023 | 0.9800 | 1.055 | 0.9153 | 1.010 | 66,363 | +0.00(+0.00%) |
Nov 24, 2023 | 1.040 | 1.040 | 0.9398 | 1.010 | 48,858 | +0.05(+5.21%) |
Nov 22, 2023 | 1.080 | 1.080 | 0.9001 | 0.9600 | 57,332 | -0.04(-4.00%) |
Nov 21, 2023 | 1.030 | 1.050 | 1.000 | 1.000 | 35,030 | -0.04(-3.85%) |
Nov 20, 2023 | 1.030 | 1.060 | 1.020 | 1.040 | 29,806 | +0.01(+0.97%) |
Nov 17, 2023 | 1.030 | 1.055 | 1.020 | 1.030 | 34,814 | +0.03(+3.00%) |
Nov 16, 2023 | 1.080 | 1.080 | 1.000 | 1.000 | 102,325 | -0.05(-4.76%) |
Nov 15, 2023 | 1.040 | 1.100 | 1.040 | 1.050 | 129,389 | +0.00(+0.00%) |
Nov 14, 2023 | 1.030 | 1.080 | 1.010 | 1.050 | 30,997 | +0.02(+1.94%) |
Nov 13, 2023 | 1.000 | 1.100 | 0.9121 | 1.030 | 52,874 | -0.03(-3.29%) |
Nov 10, 2023 | 0.9700 | 1.140 | 0.9001 | 1.065 | 97,202 | +0.06(+6.50%) |
Nov 09, 2023 | 1.060 | 1.110 | 0.9500 | 1.000 | 143,224 | -0.14(-12.28%) |
Nov 08, 2023 | 1.080 | 1.140 | 1.030 | 1.140 | 672,578 | +0.10(+9.62%) |
Nov 07, 2023 | 1.030 | 1.100 | 1.020 | 1.040 | 77,341 | -0.02(-1.89%) |
Nov 06, 2023 | 1.051 | 1.100 | 1.050 | 1.060 | 21,525 | +0.00(+0.00%) |
Nov 03, 2023 | 1.060 | 1.070 | 1.020 | 1.060 | 73,643 | +0.04(+3.92%) |
Nov 02, 2023 | 1.060 | 1.080 | 1.010 | 1.020 | 99,912 | -0.07(-6.42%) |