Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1.480 | 1.580 | 1.420 | 1.520 | 50,060 | +0.07(+4.83%) |
Jan 30, 2024 | 1.470 | 1.550 | 1.420 | 1.450 | 38,808 | -0.06(-3.97%) |
Jan 29, 2024 | 1.600 | 1.600 | 1.475 | 1.510 | 58,443 | -0.04(-2.89%) |
Jan 26, 2024 | 1.610 | 1.690 | 1.470 | 1.555 | 30,571 | -0.08(-5.18%) |
Jan 25, 2024 | 1.740 | 1.750 | 1.600 | 1.640 | 45,438 | +0.01(+0.61%) |
Jan 24, 2024 | 1.630 | 1.870 | 1.600 | 1.630 | 119,795 | -0.04(-2.40%) |
Jan 23, 2024 | 1.650 | 1.740 | 1.613 | 1.670 | 31,355 | -0.01(-0.60%) |
Jan 22, 2024 | 1.530 | 1.760 | 1.510 | 1.680 | 32,473 | +0.15(+9.80%) |
Jan 19, 2024 | 1.520 | 1.560 | 1.510 | 1.530 | 8,275 | -0.03(-1.92%) |
Jan 18, 2024 | 1.540 | 1.560 | 1.500 | 1.560 | 25,368 | +0.03(+1.96%) |
Jan 17, 2024 | 1.556 | 1.572 | 1.530 | 1.530 | 14,530 | -0.02(-1.29%) |
Jan 16, 2024 | 1.490 | 1.620 | 1.500 | 1.550 | 23,443 | -0.05(-3.13%) |
Jan 12, 2024 | 1.640 | 1.660 | 1.510 | 1.600 | 36,635 | +0.07(+4.58%) |
Jan 11, 2024 | 1.530 | 1.560 | 1.520 | 1.530 | 29,222 | -0.02(-1.29%) |
Jan 10, 2024 | 1.520 | 1.550 | 1.490 | 1.550 | 30,356 | +0.05(+3.33%) |
Jan 09, 2024 | 1.530 | 1.530 | 1.480 | 1.500 | 25,659 | -0.03(-1.96%) |
Jan 08, 2024 | 1.500 | 1.555 | 1.450 | 1.530 | 40,619 | +0.01(+0.66%) |
Jan 05, 2024 | 1.600 | 1.600 | 1.510 | 1.520 | 32,574 | -0.06(-3.80%) |
Jan 04, 2024 | 1.620 | 1.720 | 1.540 | 1.580 | 40,564 | -0.02(-1.25%) |
Jan 03, 2024 | 1.550 | 1.690 | 1.540 | 1.600 | 42,750 | +0.01(+0.31%) |
Jan 02, 2024 | 1.620 | 1.620 | 1.509 | 1.595 | 19,971 | -0.01(-0.31%) |
Dec 29, 2023 | 1.560 | 1.620 | 1.510 | 1.600 | 29,312 | +0.02(+1.27%) |
Dec 28, 2023 | 1.640 | 1.650 | 1.470 | 1.580 | 16,341 | -0.04(-2.39%) |
Dec 27, 2023 | 1.720 | 1.720 | 1.570 | 1.619 | 24,143 | -0.02(-1.30%) |
Dec 26, 2023 | 1.650 | 1.830 | 1.420 | 1.640 | 294,346 | -0.16(-8.89%) |
Dec 22, 2023 | 1.770 | 1.810 | 1.730 | 1.800 | 40,318 | +0.03(+1.69%) |
Dec 21, 2023 | 1.820 | 1.821 | 1.770 | 1.770 | 20,690 | -0.05(-2.75%) |
Dec 20, 2023 | 1.780 | 1.865 | 1.711 | 1.820 | 30,667 | -0.04(-2.00%) |
Dec 19, 2023 | 1.900 | 1.900 | 1.789 | 1.857 | 7,731 | +0.02(+0.93%) |
Dec 18, 2023 | 1.820 | 1.879 | 1.770 | 1.840 | 33,274 | +0.00(+0.00%) |
Dec 15, 2023 | 1.790 | 2.000 | 1.714 | 1.840 | 92,476 | +0.04(+2.22%) |
Dec 14, 2023 | 1.760 | 1.850 | 1.760 | 1.800 | 15,678 | +0.05(+2.86%) |
Dec 13, 2023 | 1.900 | 1.900 | 1.710 | 1.750 | 23,016 | -0.03(-1.69%) |
Dec 12, 2023 | 1.910 | 1.910 | 1.750 | 1.780 | 38,151 | -0.13(-6.81%) |
Dec 11, 2023 | 1.940 | 2.000 | 1.827 | 1.910 | 15,089 | +0.06(+3.24%) |
Dec 08, 2023 | 1.878 | 1.878 | 1.780 | 1.850 | 10,696 | -0.04(-2.12%) |
Dec 07, 2023 | 1.750 | 1.910 | 1.719 | 1.890 | 30,983 | +0.12(+6.78%) |
Dec 06, 2023 | 1.810 | 1.835 | 1.770 | 1.770 | 33,182 | -0.03(-1.79%) |
Dec 05, 2023 | 1.790 | 1.846 | 1.755 | 1.802 | 11,496 | +0.04(+2.40%) |
Dec 04, 2023 | 1.720 | 1.810 | 1.720 | 1.760 | 21,034 | -0.03(-1.68%) |
Dec 01, 2023 | 1.750 | 1.820 | 1.750 | 1.790 | 29,218 | +0.01(+0.28%) |
Nov 30, 2023 | 1.760 | 1.890 | 1.760 | 1.785 | 13,216 | -0.04(-1.92%) |
Nov 29, 2023 | 1.850 | 1.900 | 1.760 | 1.820 | 7,759 | +0.02(+1.11%) |
Nov 28, 2023 | 2.060 | 2.100 | 1.800 | 1.800 | 19,973 | -0.05(-2.70%) |
Nov 27, 2023 | 1.890 | 1.943 | 1.771 | 1.850 | 43,759 | +0.07(+3.93%) |
Nov 24, 2023 | 1.840 | 1.870 | 1.770 | 1.780 | 21,139 | -0.02(-1.11%) |
Nov 22, 2023 | 1.830 | 2.010 | 1.780 | 1.800 | 13,046 | -0.08(-4.26%) |
Nov 21, 2023 | 1.860 | 1.985 | 1.840 | 1.880 | 5,009 | -0.09(-4.57%) |
Nov 20, 2023 | 2.080 | 2.080 | 1.914 | 1.970 | 30,845 | +0.05(+2.60%) |
Nov 17, 2023 | 2.020 | 2.020 | 1.920 | 1.920 | 38,852 | -0.10(-4.95%) |
Nov 16, 2023 | 1.970 | 2.090 | 1.940 | 2.020 | 17,777 | +0.01(+0.50%) |
Nov 15, 2023 | 2.090 | 2.090 | 1.999 | 2.010 | 14,176 | -0.04(-1.95%) |
Nov 14, 2023 | 2.120 | 2.130 | 2.050 | 2.050 | 18,047 | -0.07(-3.30%) |
Nov 13, 2023 | 2.120 | 2.180 | 2.090 | 2.120 | 32,206 | +0.02(+0.95%) |
Nov 10, 2023 | 2.170 | 2.170 | 2.070 | 2.100 | 16,069 | +0.03(+1.45%) |
Nov 09, 2023 | 2.150 | 2.150 | 2.045 | 2.070 | 22,732 | +0.08(+4.02%) |
Nov 08, 2023 | 2.130 | 2.130 | 1.960 | 1.990 | 11,682 | -0.01(-0.50%) |
Nov 07, 2023 | 2.120 | 2.135 | 1.720 | 2.000 | 74,068 | -0.11(-5.21%) |
Nov 06, 2023 | 2.200 | 2.200 | 2.100 | 2.110 | 13,807 | -0.06(-2.76%) |
Nov 03, 2023 | 2.180 | 2.200 | 2.110 | 2.170 | 14,757 | +0.03(+1.40%) |
Nov 02, 2023 | 2.100 | 2.140 | 2.080 | 2.140 | 9,590 | +0.06(+2.88%) |