Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1.570 | 1.600 | 1.480 | 1.490 | 38,035 | -0.11(-6.88%) |
Jan 30, 2024 | 1.580 | 1.620 | 1.510 | 1.600 | 17,373 | -0.02(-1.23%) |
Jan 29, 2024 | 1.610 | 1.655 | 1.500 | 1.620 | 58,495 | +0.01(+0.62%) |
Jan 26, 2024 | 1.630 | 1.660 | 1.610 | 1.610 | 55,462 | -0.04(-2.72%) |
Jan 25, 2024 | 1.600 | 1.670 | 1.600 | 1.655 | 42,575 | +0.06(+4.09%) |
Jan 24, 2024 | 1.650 | 1.670 | 1.560 | 1.590 | 28,805 | +0.02(+1.27%) |
Jan 23, 2024 | 1.570 | 1.659 | 1.530 | 1.570 | 24,353 | -0.01(-0.63%) |
Jan 22, 2024 | 1.500 | 1.680 | 1.500 | 1.580 | 17,515 | +0.05(+3.27%) |
Jan 19, 2024 | 1.690 | 1.700 | 1.500 | 1.530 | 160,678 | -0.12(-7.27%) |
Jan 18, 2024 | 1.670 | 1.700 | 1.610 | 1.650 | 37,169 | -0.03(-1.79%) |
Jan 17, 2024 | 1.730 | 1.790 | 1.660 | 1.680 | 80,467 | -0.02(-1.18%) |
Jan 16, 2024 | 1.710 | 1.730 | 1.670 | 1.700 | 22,713 | +0.00(+0.00%) |
Jan 12, 2024 | 1.710 | 1.730 | 1.670 | 1.700 | 24,197 | +0.00(+0.00%) |
Jan 11, 2024 | 1.830 | 1.880 | 1.660 | 1.700 | 94,678 | -0.18(-9.57%) |
Jan 10, 2024 | 1.950 | 1.950 | 1.780 | 1.880 | 38,881 | +0.10(+5.62%) |
Jan 09, 2024 | 1.710 | 1.820 | 1.710 | 1.780 | 23,844 | +0.08(+4.71%) |
Jan 08, 2024 | 1.750 | 1.799 | 1.650 | 1.700 | 50,687 | -0.07(-3.95%) |
Jan 05, 2024 | 1.670 | 1.805 | 1.670 | 1.770 | 15,666 | +0.12(+7.27%) |
Jan 04, 2024 | 1.690 | 1.800 | 1.570 | 1.650 | 113,720 | -0.03(-1.79%) |
Jan 03, 2024 | 2.030 | 2.160 | 1.485 | 1.680 | 203,275 | -0.42(-20.00%) |
Jan 02, 2024 | 2.050 | 2.288 | 1.990 | 2.100 | 149,777 | +0.11(+5.53%) |
Dec 29, 2023 | 1.760 | 2.040 | 1.760 | 1.990 | 107,696 | +0.19(+10.56%) |
Dec 28, 2023 | 1.790 | 1.900 | 1.700 | 1.800 | 105,827 | +0.03(+1.69%) |
Dec 27, 2023 | 1.550 | 1.790 | 1.491 | 1.770 | 169,048 | +0.30(+20.41%) |
Dec 26, 2023 | 1.370 | 1.550 | 1.340 | 1.470 | 208,833 | +0.16(+12.21%) |
Dec 22, 2023 | 1.360 | 1.400 | 1.270 | 1.310 | 63,882 | -0.01(-0.76%) |
Dec 21, 2023 | 1.260 | 1.400 | 1.200 | 1.320 | 210,594 | +0.03(+2.33%) |
Dec 20, 2023 | 1.250 | 1.300 | 1.200 | 1.290 | 80,587 | +0.09(+7.50%) |
Dec 19, 2023 | 1.400 | 1.437 | 1.140 | 1.200 | 145,476 | -0.20(-14.29%) |
Dec 18, 2023 | 1.490 | 1.500 | 1.390 | 1.400 | 40,821 | -0.05(-3.45%) |
Dec 15, 2023 | 1.480 | 1.540 | 1.360 | 1.450 | 101,404 | +0.07(+5.07%) |
Dec 14, 2023 | 1.450 | 1.510 | 1.380 | 1.380 | 49,288 | -0.05(-3.50%) |
Dec 13, 2023 | 1.450 | 1.510 | 1.400 | 1.430 | 55,640 | -0.05(-3.38%) |
Dec 12, 2023 | 1.530 | 1.600 | 1.420 | 1.480 | 76,496 | -0.03(-1.99%) |
Dec 11, 2023 | 1.540 | 1.540 | 1.400 | 1.510 | 65,793 | -0.03(-1.95%) |
Dec 08, 2023 | 1.670 | 1.670 | 1.480 | 1.540 | 70,840 | -0.06(-3.75%) |
Dec 07, 2023 | 1.660 | 1.670 | 1.500 | 1.600 | 45,305 | +0.05(+3.23%) |
Dec 06, 2023 | 1.670 | 1.714 | 1.490 | 1.550 | 42,524 | -0.07(-4.32%) |
Dec 05, 2023 | 1.630 | 1.718 | 1.550 | 1.620 | 25,914 | -0.03(-1.82%) |
Dec 04, 2023 | 1.790 | 1.790 | 1.650 | 1.650 | 46,809 | -0.08(-4.62%) |
Dec 01, 2023 | 1.740 | 1.820 | 1.610 | 1.730 | 130,322 | +0.08(+4.85%) |
Nov 30, 2023 | 1.660 | 1.750 | 1.650 | 1.650 | 87,804 | +0.00(+0.00%) |
Nov 29, 2023 | 1.590 | 1.700 | 1.590 | 1.650 | 58,618 | +0.05(+3.12%) |
Nov 28, 2023 | 1.610 | 1.690 | 1.590 | 1.600 | 83,686 | +0.00(+0.01%) |
Nov 27, 2023 | 1.850 | 1.860 | 1.600 | 1.600 | 114,217 | -0.20(-11.11%) |
Nov 24, 2023 | 1.830 | 1.830 | 1.760 | 1.800 | 16,096 | +0.05(+2.86%) |
Nov 22, 2023 | 1.730 | 1.850 | 1.730 | 1.750 | 36,125 | -0.01(-0.57%) |
Nov 21, 2023 | 1.800 | 1.894 | 1.700 | 1.760 | 28,256 | +0.01(+0.57%) |
Nov 20, 2023 | 1.930 | 2.010 | 1.710 | 1.750 | 118,700 | -0.16(-8.38%) |
Nov 17, 2023 | 1.830 | 1.920 | 1.800 | 1.910 | 55,039 | +0.09(+4.95%) |
Nov 16, 2023 | 1.900 | 2.040 | 1.820 | 1.820 | 27,675 | -0.12(-6.19%) |
Nov 15, 2023 | 2.000 | 2.120 | 1.850 | 1.940 | 52,944 | -0.02(-1.02%) |
Nov 14, 2023 | 2.070 | 2.100 | 1.810 | 1.960 | 134,132 | -0.13(-6.22%) |
Nov 13, 2023 | 2.110 | 2.241 | 2.000 | 2.090 | 54,336 | -0.02(-0.95%) |
Nov 10, 2023 | 2.120 | 2.300 | 2.080 | 2.110 | 58,096 | -0.07(-3.21%) |
Nov 09, 2023 | 2.300 | 2.317 | 2.060 | 2.180 | 35,656 | -0.16(-6.84%) |
Nov 08, 2023 | 2.530 | 2.530 | 2.130 | 2.340 | 30,358 | -0.08(-3.31%) |
Nov 07, 2023 | 2.240 | 2.570 | 2.240 | 2.420 | 114,836 | +0.18(+8.04%) |
Nov 06, 2023 | 2.240 | 2.340 | 2.150 | 2.240 | 75,406 | -0.06(-2.61%) |
Nov 03, 2023 | 2.290 | 2.410 | 2.200 | 2.300 | 49,252 | -0.01(-0.43%) |
Nov 02, 2023 | 2.440 | 2.610 | 2.200 | 2.310 | 79,952 | -0.12(-4.94%) |