Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1.950 | 2.030 | 1.900 | 1.915 | 267,863 | -0.08(-4.01%) |
Jan 30, 2024 | 2.120 | 2.120 | 1.940 | 1.995 | 302,395 | -0.17(-8.06%) |
Jan 29, 2024 | 2.030 | 2.189 | 1.980 | 2.170 | 203,284 | +0.11(+5.34%) |
Jan 26, 2024 | 2.060 | 2.170 | 2.000 | 2.060 | 216,525 | -0.07(-3.29%) |
Jan 25, 2024 | 2.100 | 2.190 | 2.010 | 2.130 | 384,454 | +0.07(+3.40%) |
Jan 24, 2024 | 2.080 | 2.130 | 1.970 | 2.060 | 288,631 | +0.10(+5.10%) |
Jan 23, 2024 | 2.000 | 2.010 | 1.935 | 1.960 | 536,865 | -0.04(-2.00%) |
Jan 22, 2024 | 2.040 | 2.040 | 1.920 | 2.000 | 316,737 | +0.02(+1.01%) |
Jan 19, 2024 | 2.100 | 2.100 | 1.950 | 1.980 | 382,798 | -0.10(-4.81%) |
Jan 18, 2024 | 2.150 | 2.220 | 2.020 | 2.080 | 337,011 | -0.12(-5.45%) |
Jan 17, 2024 | 2.210 | 2.210 | 2.110 | 2.200 | 278,925 | -0.05(-2.22%) |
Jan 16, 2024 | 2.450 | 2.518 | 2.185 | 2.250 | 726,718 | -0.16(-6.64%) |
Jan 12, 2024 | 2.430 | 2.550 | 2.362 | 2.410 | 238,628 | +0.00(+0.00%) |
Jan 11, 2024 | 2.550 | 2.610 | 2.341 | 2.410 | 325,884 | -0.18(-6.95%) |
Jan 10, 2024 | 2.480 | 2.670 | 2.465 | 2.590 | 383,984 | +0.04(+1.57%) |
Jan 09, 2024 | 2.460 | 2.570 | 2.330 | 2.550 | 464,947 | +0.05(+2.00%) |
Jan 08, 2024 | 2.380 | 2.560 | 2.255 | 2.500 | 336,654 | +0.12(+5.04%) |
Jan 05, 2024 | 2.350 | 2.420 | 2.100 | 2.380 | 390,793 | -0.02(-0.63%) |
Jan 04, 2024 | 2.470 | 2.560 | 2.385 | 2.395 | 189,369 | -0.06(-2.24%) |
Jan 03, 2024 | 2.600 | 2.635 | 2.380 | 2.450 | 431,873 | -0.20(-7.55%) |
Jan 02, 2024 | 2.440 | 2.685 | 2.410 | 2.650 | 446,505 | +0.19(+7.72%) |
Dec 29, 2023 | 2.830 | 2.830 | 2.430 | 2.460 | 813,540 | -0.35(-12.46%) |
Dec 28, 2023 | 3.070 | 3.090 | 2.765 | 2.810 | 743,916 | -0.37(-11.64%) |
Dec 27, 2023 | 2.560 | 3.220 | 2.475 | 3.180 | 1,098,717 | +0.81(+34.18%) |
Dec 26, 2023 | 2.220 | 2.410 | 2.220 | 2.370 | 458,811 | +0.14(+6.28%) |
Dec 22, 2023 | 2.290 | 2.345 | 2.220 | 2.230 | 414,022 | -0.02(-0.89%) |
Dec 21, 2023 | 2.160 | 2.350 | 2.160 | 2.250 | 534,456 | +0.23(+11.39%) |
Dec 20, 2023 | 2.100 | 2.230 | 2.000 | 2.020 | 460,318 | +0.02(+1.25%) |
Dec 19, 2023 | 2.020 | 2.120 | 1.940 | 1.995 | 330,341 | +0.01(+0.50%) |
Dec 18, 2023 | 2.160 | 2.160 | 1.860 | 1.985 | 602,116 | -0.12(-5.92%) |
Dec 15, 2023 | 2.030 | 2.230 | 2.000 | 2.110 | 746,527 | +0.12(+6.03%) |
Dec 14, 2023 | 2.120 | 2.240 | 1.900 | 1.990 | 579,544 | -0.13(-6.13%) |
Dec 13, 2023 | 1.790 | 2.190 | 1.680 | 2.120 | 873,683 | +0.40(+23.26%) |
Dec 12, 2023 | 1.660 | 1.760 | 1.560 | 1.720 | 562,582 | +0.08(+4.88%) |
Dec 11, 2023 | 1.640 | 1.670 | 1.550 | 1.640 | 386,142 | +0.05(+3.14%) |
Dec 08, 2023 | 1.540 | 1.630 | 1.487 | 1.590 | 272,555 | +0.04(+2.58%) |
Dec 07, 2023 | 1.440 | 1.560 | 1.408 | 1.550 | 515,090 | +0.15(+10.71%) |
Dec 06, 2023 | 1.420 | 1.450 | 1.370 | 1.400 | 594,868 | +0.00(+0.00%) |
Dec 05, 2023 | 1.390 | 1.515 | 1.355 | 1.400 | 695,015 | +0.03(+2.19%) |
Dec 04, 2023 | 1.720 | 1.775 | 1.350 | 1.370 | 1,782,255 | -0.40(-22.60%) |
Dec 01, 2023 | 1.770 | 1.850 | 1.660 | 1.770 | 592,176 | +0.00(+0.00%) |
Nov 30, 2023 | 1.710 | 1.910 | 1.710 | 1.770 | 630,700 | +0.07(+4.12%) |
Nov 29, 2023 | 1.660 | 1.770 | 1.640 | 1.700 | 354,440 | +0.11(+6.92%) |
Nov 28, 2023 | 1.500 | 1.620 | 1.450 | 1.590 | 440,159 | +0.12(+8.16%) |
Nov 27, 2023 | 1.560 | 1.600 | 1.470 | 1.470 | 247,365 | -0.12(-7.55%) |
Nov 24, 2023 | 1.590 | 1.600 | 1.550 | 1.590 | 178,354 | -0.02(-1.24%) |
Nov 22, 2023 | 1.680 | 1.680 | 1.540 | 1.610 | 2,104,059 | +0.01(+0.63%) |
Nov 21, 2023 | 1.630 | 1.665 | 1.555 | 1.600 | 286,988 | -0.07(-4.19%) |
Nov 20, 2023 | 1.660 | 1.750 | 1.633 | 1.670 | 187,212 | +0.04(+2.45%) |
Nov 17, 2023 | 1.520 | 1.640 | 1.515 | 1.630 | 192,488 | +0.13(+8.67%) |
Nov 16, 2023 | 1.590 | 1.600 | 1.495 | 1.500 | 146,213 | -0.11(-6.83%) |
Nov 15, 2023 | 1.600 | 1.731 | 1.592 | 1.610 | 338,467 | +0.00(+0.00%) |
Nov 14, 2023 | 1.570 | 1.670 | 1.470 | 1.610 | 517,685 | +0.13(+8.78%) |
Nov 13, 2023 | 1.410 | 1.510 | 1.380 | 1.480 | 245,758 | +0.08(+6.09%) |
Nov 10, 2023 | 1.480 | 1.510 | 1.375 | 1.395 | 194,804 | -0.07(-4.78%) |
Nov 09, 2023 | 1.670 | 1.700 | 1.460 | 1.465 | 204,537 | -0.18(-11.21%) |
Nov 08, 2023 | 1.790 | 1.910 | 1.595 | 1.650 | 535,853 | -0.11(-6.25%) |
Nov 07, 2023 | 1.860 | 1.870 | 1.720 | 1.760 | 226,248 | -0.08(-4.35%) |
Nov 06, 2023 | 1.900 | 1.900 | 1.745 | 1.840 | 326,349 | -0.01(-0.54%) |
Nov 03, 2023 | 1.650 | 1.950 | 1.650 | 1.850 | 373,825 | +0.22(+13.50%) |
Nov 02, 2023 | 1.520 | 1.675 | 1.465 | 1.630 | 401,684 | +0.11(+7.24%) |