Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 2.020 | 2.030 | 1.980 | 2.000 | 44,379 | +0.01(+0.50%) |
Jan 30, 2024 | 2.030 | 2.030 | 1.972 | 1.990 | 25,432 | -0.01(-0.50%) |
Jan 29, 2024 | 2.070 | 2.070 | 1.970 | 2.000 | 59,734 | +0.03(+1.52%) |
Jan 26, 2024 | 1.990 | 1.990 | 1.955 | 1.970 | 33,028 | +0.02(+1.03%) |
Jan 25, 2024 | 2.000 | 2.010 | 1.870 | 1.950 | 116,062 | -0.06(-2.99%) |
Jan 24, 2024 | 1.985 | 2.115 | 1.900 | 2.010 | 1,222,527 | +0.03(+1.52%) |
Jan 23, 2024 | 1.965 | 2.050 | 1.944 | 1.980 | 285,877 | +0.00(+0.00%) |
Jan 22, 2024 | 1.920 | 1.990 | 1.860 | 1.980 | 181,362 | +0.08(+4.21%) |
Jan 19, 2024 | 1.880 | 1.940 | 1.780 | 1.900 | 114,665 | -0.05(-2.56%) |
Jan 18, 2024 | 1.950 | 1.950 | 1.860 | 1.950 | 91,330 | +0.00(+0.00%) |
Jan 17, 2024 | 1.900 | 1.950 | 1.810 | 1.950 | 134,060 | +0.05(+2.63%) |
Jan 16, 2024 | 1.970 | 1.970 | 1.880 | 1.900 | 95,102 | -0.07(-3.55%) |
Jan 12, 2024 | 1.990 | 1.990 | 1.930 | 1.970 | 53,036 | +0.01(+0.51%) |
Jan 11, 2024 | 2.000 | 2.000 | 1.900 | 1.960 | 52,921 | -0.03(-1.51%) |
Jan 10, 2024 | 1.940 | 1.990 | 1.940 | 1.990 | 145,264 | +0.01(+0.51%) |
Jan 09, 2024 | 1.900 | 1.990 | 1.864 | 1.980 | 156,575 | +0.03(+1.54%) |
Jan 08, 2024 | 1.990 | 1.990 | 1.840 | 1.950 | 22,026 | -0.02(-1.02%) |
Jan 05, 2024 | 2.010 | 2.010 | 1.891 | 1.970 | 58,193 | -0.01(-0.51%) |
Jan 04, 2024 | 1.881 | 2.020 | 1.845 | 1.980 | 161,408 | +0.08(+4.21%) |
Jan 03, 2024 | 1.760 | 1.900 | 1.750 | 1.900 | 52,109 | +0.12(+6.74%) |
Jan 02, 2024 | 1.770 | 1.830 | 1.750 | 1.780 | 46,907 | -0.06(-3.26%) |
Dec 29, 2023 | 1.900 | 2.035 | 1.840 | 1.840 | 381,419 | -0.06(-3.16%) |
Dec 28, 2023 | 1.800 | 1.930 | 1.800 | 1.900 | 115,748 | +0.08(+4.40%) |
Dec 27, 2023 | 1.710 | 1.850 | 1.710 | 1.820 | 186,780 | +0.06(+3.41%) |
Dec 26, 2023 | 1.700 | 1.800 | 1.700 | 1.760 | 53,891 | +0.03(+1.73%) |
Dec 22, 2023 | 1.630 | 1.750 | 1.630 | 1.730 | 159,823 | +0.08(+4.85%) |
Dec 21, 2023 | 1.590 | 1.700 | 1.590 | 1.650 | 37,210 | +0.00(+0.00%) |
Dec 20, 2023 | 1.620 | 1.710 | 1.620 | 1.650 | 130,420 | +0.05(+3.12%) |
Dec 19, 2023 | 1.650 | 1.685 | 1.600 | 1.600 | 418,867 | -0.06(-3.61%) |
Dec 18, 2023 | 1.600 | 1.710 | 1.600 | 1.660 | 241,740 | +0.09(+5.73%) |
Dec 15, 2023 | 1.650 | 1.650 | 1.550 | 1.570 | 246,293 | -0.02(-1.26%) |
Dec 14, 2023 | 1.600 | 1.650 | 1.590 | 1.590 | 65,909 | +0.01(+0.63%) |
Dec 13, 2023 | 1.590 | 1.650 | 1.540 | 1.580 | 53,002 | +0.01(+0.64%) |
Dec 12, 2023 | 1.560 | 1.650 | 1.510 | 1.570 | 59,359 | -0.02(-1.26%) |
Dec 11, 2023 | 1.640 | 1.650 | 1.570 | 1.590 | 97,074 | +0.03(+1.92%) |
Dec 08, 2023 | 1.620 | 1.635 | 1.540 | 1.560 | 69,640 | -0.03(-1.89%) |
Dec 07, 2023 | 1.540 | 1.650 | 1.510 | 1.590 | 99,744 | +0.09(+6.00%) |
Dec 06, 2023 | 1.490 | 1.660 | 1.450 | 1.500 | 286,241 | +0.01(+0.67%) |
Dec 05, 2023 | 1.460 | 1.510 | 1.460 | 1.490 | 33,067 | -0.01(-0.67%) |
Dec 04, 2023 | 1.500 | 1.500 | 1.450 | 1.500 | 76,502 | +0.01(+0.67%) |
Dec 01, 2023 | 1.500 | 1.550 | 1.410 | 1.490 | 62,912 | +0.00(+0.00%) |
Nov 30, 2023 | 1.480 | 1.490 | 1.470 | 1.490 | 7,845 | +0.00(+0.00%) |
Nov 29, 2023 | 1.550 | 1.550 | 1.475 | 1.490 | 14,490 | -0.01(-0.67%) |
Nov 28, 2023 | 1.550 | 1.550 | 1.450 | 1.500 | 14,163 | +0.04(+2.74%) |
Nov 27, 2023 | 1.470 | 1.500 | 1.460 | 1.460 | 33,143 | -0.06(-3.95%) |
Nov 24, 2023 | 1.530 | 1.530 | 1.490 | 1.520 | 15,226 | +0.03(+2.01%) |
Nov 22, 2023 | 1.390 | 1.500 | 1.390 | 1.490 | 41,068 | +0.17(+12.88%) |
Nov 21, 2023 | 1.404 | 1.404 | 1.250 | 1.320 | 32,556 | -0.10(-7.04%) |
Nov 20, 2023 | 1.430 | 1.440 | 1.371 | 1.420 | 26,086 | -0.01(-0.70%) |
Nov 17, 2023 | 1.424 | 1.470 | 1.407 | 1.430 | 10,173 | +0.01(+0.70%) |
Nov 16, 2023 | 1.460 | 1.460 | 1.400 | 1.420 | 10,114 | -0.03(-2.07%) |
Nov 15, 2023 | 1.330 | 1.450 | 1.300 | 1.450 | 20,284 | +0.18(+14.17%) |
Nov 14, 2023 | 1.417 | 1.417 | 1.270 | 1.270 | 12,516 | -0.03(-2.31%) |
Nov 13, 2023 | 1.200 | 1.320 | 1.200 | 1.300 | 9,934 | +0.10(+8.33%) |
Nov 10, 2023 | 1.393 | 1.447 | 1.195 | 1.200 | 102,358 | -0.05(-3.61%) |
Nov 09, 2023 | 1.390 | 1.390 | 1.240 | 1.245 | 37,719 | -0.08(-6.39%) |
Nov 08, 2023 | 1.450 | 1.560 | 1.310 | 1.330 | 31,565 | -0.15(-10.14%) |
Nov 07, 2023 | 1.545 | 1.640 | 1.453 | 1.480 | 20,128 | +0.03(+2.07%) |
Nov 06, 2023 | 1.600 | 1.610 | 1.450 | 1.450 | 19,438 | -0.15(-9.38%) |
Nov 03, 2023 | 1.451 | 1.659 | 1.450 | 1.600 | 21,365 | +0.12(+8.11%) |
Nov 02, 2023 | 1.360 | 1.490 | 1.300 | 1.480 | 15,867 | +0.09(+6.47%) |