Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1.820 | 1.925 | 1.820 | 1.870 | 15,695 | -0.01(-0.53%) |
Jan 30, 2024 | 1.780 | 1.920 | 1.780 | 1.880 | 84,315 | +0.09(+5.03%) |
Jan 29, 2024 | 1.800 | 1.930 | 1.770 | 1.790 | 50,893 | -0.07(-3.76%) |
Jan 26, 2024 | 1.750 | 1.890 | 1.750 | 1.860 | 26,850 | +0.07(+3.91%) |
Jan 25, 2024 | 1.750 | 1.810 | 1.710 | 1.790 | 62,024 | +0.08(+4.68%) |
Jan 24, 2024 | 1.770 | 1.790 | 1.700 | 1.710 | 38,673 | -0.06(-3.39%) |
Jan 23, 2024 | 1.640 | 1.850 | 1.570 | 1.770 | 129,041 | +0.15(+9.26%) |
Jan 22, 2024 | 1.640 | 1.660 | 1.560 | 1.620 | 59,934 | -0.04(-2.41%) |
Jan 19, 2024 | 1.590 | 1.660 | 1.560 | 1.660 | 35,161 | +0.06(+3.75%) |
Jan 18, 2024 | 1.640 | 1.680 | 1.572 | 1.600 | 70,067 | +0.04(+2.56%) |
Jan 17, 2024 | 1.500 | 1.600 | 1.440 | 1.560 | 72,053 | +0.06(+4.00%) |
Jan 16, 2024 | 1.650 | 1.694 | 1.480 | 1.500 | 117,984 | -0.18(-10.71%) |
Jan 12, 2024 | 1.750 | 1.831 | 1.640 | 1.680 | 130,985 | -0.07(-4.00%) |
Jan 11, 2024 | 1.860 | 1.950 | 1.750 | 1.750 | 140,044 | -0.16(-8.38%) |
Jan 10, 2024 | 1.990 | 2.030 | 1.800 | 1.910 | 219,110 | -0.07(-3.54%) |
Jan 09, 2024 | 2.000 | 2.068 | 1.920 | 1.980 | 170,815 | -0.07(-3.41%) |
Jan 08, 2024 | 2.260 | 2.260 | 1.910 | 2.050 | 288,759 | -0.17(-7.66%) |
Jan 05, 2024 | 2.190 | 2.349 | 2.190 | 2.220 | 134,645 | +0.04(+1.83%) |
Jan 04, 2024 | 2.410 | 2.510 | 2.170 | 2.180 | 275,732 | -0.22(-9.17%) |
Jan 03, 2024 | 2.330 | 2.620 | 2.330 | 2.400 | 216,708 | +0.07(+3.00%) |
Jan 02, 2024 | 2.210 | 2.545 | 2.180 | 2.330 | 315,348 | -0.02(-0.85%) |
Dec 29, 2023 | 2.440 | 2.550 | 1.880 | 2.350 | 828,320 | -0.15(-6.00%) |
Dec 28, 2023 | 2.410 | 2.780 | 2.380 | 2.500 | 966,702 | +0.23(+10.13%) |
Dec 27, 2023 | 2.250 | 2.450 | 2.150 | 2.270 | 567,385 | +0.09(+4.13%) |
Dec 26, 2023 | 2.120 | 2.280 | 2.060 | 2.180 | 976,665 | +0.08(+3.81%) |
Dec 22, 2023 | 1.660 | 2.219 | 1.590 | 2.100 | 2,558,996 | +0.44(+26.51%) |
Dec 21, 2023 | 1.220 | 1.990 | 1.170 | 1.660 | 5,028,026 | +0.48(+40.68%) |
Dec 20, 2023 | 1.200 | 1.350 | 1.150 | 1.180 | 63,855 | +0.00(+0.00%) |
Dec 19, 2023 | 1.260 | 1.290 | 1.060 | 1.180 | 74,656 | -0.03(-2.48%) |
Dec 18, 2023 | 1.260 | 1.326 | 1.207 | 1.210 | 39,831 | -0.04(-3.20%) |
Dec 15, 2023 | 1.310 | 1.353 | 1.250 | 1.250 | 39,631 | -0.04(-3.10%) |
Dec 14, 2023 | 1.170 | 1.337 | 1.170 | 1.290 | 93,009 | +0.08(+6.61%) |
Dec 13, 2023 | 1.260 | 1.290 | 1.185 | 1.210 | 58,483 | -0.03(-2.42%) |
Dec 12, 2023 | 1.250 | 1.340 | 1.220 | 1.240 | 46,049 | -0.06(-4.62%) |
Dec 11, 2023 | 1.360 | 1.400 | 1.300 | 1.300 | 15,994 | -0.06(-4.41%) |
Dec 08, 2023 | 1.350 | 1.397 | 1.345 | 1.360 | 12,515 | +0.02(+1.49%) |
Dec 07, 2023 | 1.500 | 1.500 | 1.340 | 1.340 | 38,707 | -0.13(-8.84%) |
Dec 06, 2023 | 1.500 | 1.500 | 1.430 | 1.470 | 32,286 | +0.02(+1.38%) |
Dec 05, 2023 | 1.470 | 1.500 | 1.410 | 1.450 | 25,025 | -0.02(-1.36%) |
Dec 04, 2023 | 1.500 | 1.500 | 1.428 | 1.470 | 26,408 | +0.00(+0.00%) |
Dec 01, 2023 | 1.480 | 1.500 | 1.445 | 1.470 | 31,913 | +0.02(+1.38%) |
Nov 30, 2023 | 1.380 | 1.470 | 1.380 | 1.450 | 20,316 | +0.05(+3.57%) |
Nov 29, 2023 | 1.420 | 1.450 | 1.390 | 1.400 | 32,914 | +0.04(+3.32%) |
Nov 28, 2023 | 1.360 | 1.360 | 1.340 | 1.355 | 50,959 | +0.00(+0.37%) |
Nov 27, 2023 | 1.370 | 1.400 | 1.320 | 1.350 | 37,507 | -0.02(-1.47%) |
Nov 24, 2023 | 1.361 | 1.420 | 1.361 | 1.370 | 7,886 | +0.01(+0.75%) |
Nov 22, 2023 | 1.320 | 1.385 | 1.320 | 1.360 | 39,944 | +0.01(+0.73%) |
Nov 21, 2023 | 1.360 | 1.360 | 1.264 | 1.350 | 73,813 | +0.02(+1.50%) |
Nov 20, 2023 | 1.270 | 1.330 | 1.260 | 1.330 | 38,214 | +0.03(+2.31%) |
Nov 17, 2023 | 1.330 | 1.330 | 1.283 | 1.300 | 51,366 | -0.03(-2.26%) |
Nov 16, 2023 | 1.300 | 1.355 | 1.255 | 1.330 | 37,875 | +0.11(+9.02%) |
Nov 15, 2023 | 1.310 | 1.370 | 1.200 | 1.220 | 61,131 | -0.13(-9.63%) |
Nov 14, 2023 | 1.280 | 1.400 | 1.270 | 1.350 | 68,674 | +0.05(+3.85%) |
Nov 13, 2023 | 1.200 | 1.300 | 1.200 | 1.300 | 13,327 | +0.06(+4.84%) |
Nov 10, 2023 | 1.300 | 1.300 | 1.200 | 1.240 | 20,526 | +0.00(+0.00%) |
Nov 09, 2023 | 1.220 | 1.260 | 1.200 | 1.240 | 31,702 | -0.01(-0.80%) |
Nov 08, 2023 | 1.410 | 1.410 | 1.190 | 1.250 | 73,266 | -0.10(-7.41%) |
Nov 07, 2023 | 1.420 | 1.420 | 1.280 | 1.350 | 434,845 | +0.03(+2.27%) |
Nov 06, 2023 | 1.340 | 1.390 | 1.310 | 1.320 | 31,135 | -0.01(-0.75%) |
Nov 03, 2023 | 1.320 | 1.419 | 1.310 | 1.330 | 20,290 | -0.01(-0.75%) |
Nov 02, 2023 | 1.280 | 1.429 | 1.280 | 1.340 | 30,360 | +0.06(+4.69%) |