Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 3.300 | 3.500 | 3.106 | 3.160 | 341,040 | -0.14(-4.24%) |
Jan 30, 2024 | 3.400 | 3.670 | 3.160 | 3.300 | 703,111 | -0.02(-0.60%) |
Jan 29, 2024 | 3.100 | 3.576 | 3.100 | 3.320 | 839,151 | +0.23(+7.44%) |
Jan 26, 2024 | 3.730 | 3.850 | 3.000 | 3.090 | 668,559 | -0.61(-16.49%) |
Jan 25, 2024 | 3.810 | 4.190 | 3.680 | 3.700 | 685,862 | -0.21(-5.37%) |
Jan 24, 2024 | 4.390 | 4.420 | 3.850 | 3.910 | 837,959 | -0.18(-4.40%) |
Jan 23, 2024 | 4.210 | 4.480 | 3.660 | 4.090 | 2,218,261 | -0.03(-0.73%) |
Jan 22, 2024 | 3.340 | 4.120 | 3.340 | 4.120 | 1,788,383 | +0.86(+26.38%) |
Jan 19, 2024 | 2.830 | 3.300 | 2.830 | 3.260 | 1,088,397 | +0.36(+12.41%) |
Jan 18, 2024 | 2.700 | 2.900 | 2.620 | 2.900 | 746,002 | +0.10(+3.57%) |
Jan 17, 2024 | 2.690 | 2.960 | 2.410 | 2.800 | 929,658 | +0.03(+1.08%) |
Jan 16, 2024 | 2.270 | 2.880 | 2.270 | 2.770 | 1,696,080 | +0.49(+21.49%) |
Jan 12, 2024 | 2.990 | 3.800 | 1.735 | 2.280 | 7,987,507 | -0.55(-19.43%) |
Jan 11, 2024 | 2.440 | 2.970 | 2.300 | 2.830 | 1,765,651 | +0.64(+29.22%) |
Jan 10, 2024 | 1.750 | 2.290 | 1.710 | 2.190 | 531,058 | +0.49(+28.82%) |
Jan 09, 2024 | 1.870 | 1.870 | 1.662 | 1.700 | 166,116 | +0.14(+8.97%) |
Jan 08, 2024 | 1.540 | 1.588 | 1.490 | 1.560 | 54,191 | +0.05(+3.31%) |
Jan 05, 2024 | 1.470 | 1.560 | 1.452 | 1.510 | 24,332 | +0.02(+1.34%) |
Jan 04, 2024 | 1.580 | 1.620 | 1.450 | 1.490 | 534,060 | -0.26(-14.86%) |
Jan 03, 2024 | 1.430 | 1.750 | 1.420 | 1.750 | 162,493 | +0.31(+21.53%) |
Jan 02, 2024 | 1.390 | 1.470 | 1.390 | 1.440 | 42,956 | +0.03(+2.13%) |
Dec 29, 2023 | 1.400 | 1.453 | 1.390 | 1.410 | 103,056 | -0.02(-1.40%) |
Dec 28, 2023 | 1.450 | 1.450 | 1.410 | 1.430 | 23,251 | -0.02(-1.31%) |
Dec 27, 2023 | 1.410 | 1.460 | 1.380 | 1.449 | 31,760 | +0.05(+3.50%) |
Dec 26, 2023 | 1.460 | 1.460 | 1.390 | 1.400 | 40,310 | -0.07(-4.76%) |
Dec 22, 2023 | 1.450 | 1.487 | 1.440 | 1.470 | 5,812 | +0.01(+1.03%) |
Dec 21, 2023 | 1.470 | 1.500 | 1.440 | 1.455 | 111,976 | -0.01(-1.02%) |
Dec 20, 2023 | 1.470 | 1.490 | 1.420 | 1.470 | 52,187 | +0.02(+1.38%) |
Dec 19, 2023 | 1.460 | 1.480 | 1.420 | 1.450 | 58,394 | +0.03(+2.11%) |
Dec 18, 2023 | 1.410 | 1.470 | 1.400 | 1.420 | 15,123 | -0.02(-1.39%) |
Dec 15, 2023 | 1.480 | 1.490 | 1.422 | 1.440 | 14,571 | +0.00(+0.00%) |
Dec 14, 2023 | 1.490 | 1.500 | 1.400 | 1.440 | 23,301 | -0.02(-1.37%) |
Dec 13, 2023 | 1.470 | 1.510 | 1.460 | 1.460 | 68,882 | +0.01(+0.69%) |
Dec 12, 2023 | 1.480 | 1.490 | 1.370 | 1.450 | 22,501 | +0.01(+0.69%) |
Dec 11, 2023 | 1.440 | 1.500 | 1.360 | 1.440 | 58,218 | -0.01(-0.69%) |
Dec 08, 2023 | 1.490 | 1.550 | 1.440 | 1.450 | 80,221 | -0.02(-1.36%) |
Dec 07, 2023 | 1.500 | 1.550 | 1.465 | 1.470 | 95,366 | -0.01(-0.68%) |
Dec 06, 2023 | 1.470 | 1.530 | 1.420 | 1.480 | 81,094 | +0.04(+2.78%) |
Dec 05, 2023 | 1.500 | 1.540 | 1.410 | 1.440 | 241,028 | -0.03(-2.04%) |
Dec 04, 2023 | 1.350 | 1.485 | 1.350 | 1.470 | 70,448 | +0.13(+9.70%) |
Dec 01, 2023 | 1.270 | 1.350 | 1.270 | 1.340 | 26,741 | +0.04(+3.08%) |
Nov 30, 2023 | 1.250 | 1.300 | 1.250 | 1.300 | 8,679 | +0.05(+4.00%) |
Nov 29, 2023 | 1.290 | 1.330 | 1.250 | 1.250 | 44,887 | +0.03(+2.46%) |
Nov 28, 2023 | 1.180 | 1.300 | 1.180 | 1.220 | 31,737 | +0.03(+2.52%) |
Nov 27, 2023 | 1.220 | 1.300 | 1.184 | 1.190 | 43,845 | +0.01(+0.85%) |
Nov 24, 2023 | 1.150 | 1.180 | 1.130 | 1.180 | 23,147 | +0.08(+7.27%) |
Nov 22, 2023 | 1.080 | 1.160 | 1.080 | 1.100 | 36,164 | +0.03(+2.80%) |
Nov 21, 2023 | 1.120 | 1.150 | 1.070 | 1.070 | 14,014 | -0.06(-5.31%) |
Nov 20, 2023 | 1.100 | 1.160 | 1.070 | 1.130 | 37,395 | +0.08(+7.62%) |
Nov 17, 2023 | 1.160 | 1.230 | 1.000 | 1.050 | 60,556 | -0.11(-9.48%) |
Nov 16, 2023 | 1.240 | 1.255 | 1.160 | 1.160 | 37,930 | -0.08(-6.45%) |
Nov 15, 2023 | 1.130 | 1.307 | 1.130 | 1.240 | 213,506 | +0.19(+18.10%) |
Nov 14, 2023 | 0.5900 | 1.110 | 0.5900 | 1.050 | 206,935 | +0.30(+40.00%) |
Nov 13, 2023 | 0.7000 | 0.8000 | 0.7000 | 0.7500 | 61,834 | +0.08(+11.94%) |
Nov 10, 2023 | 0.7035 | 0.7035 | 0.6700 | 0.6700 | 2,511 | +0.00(+0.15%) |
Nov 09, 2023 | 0.6800 | 0.7140 | 0.6690 | 0.6690 | 19,599 | -0.03(-4.15%) |
Nov 08, 2023 | 0.6598 | 0.7300 | 0.6598 | 0.6980 | 20,606 | +0.02(+2.65%) |
Nov 07, 2023 | 0.7200 | 0.7500 | 0.6800 | 0.6800 | 11,573 | -0.02(-2.86%) |
Nov 06, 2023 | 0.6900 | 0.7245 | 0.6900 | 0.7000 | 5,850 | +0.01(+2.13%) |
Nov 03, 2023 | 0.7476 | 0.7550 | 0.6800 | 0.6854 | 5,492 | -0.02(-3.46%) |
Nov 02, 2023 | 0.7600 | 0.8000 | 0.7100 | 0.7100 | 7,568 | -0.09(-11.25%) |