Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 2.250 | 2.258 | 1.960 | 2.030 | 70,042 | -0.20(-8.96%) |
Jan 30, 2024 | 2.100 | 2.240 | 2.098 | 2.230 | 90,876 | +0.10(+4.69%) |
Jan 29, 2024 | 2.140 | 2.300 | 2.080 | 2.130 | 251,100 | +0.11(+5.45%) |
Jan 26, 2024 | 1.890 | 2.150 | 1.880 | 2.020 | 230,468 | +0.15(+8.02%) |
Jan 25, 2024 | 1.700 | 1.940 | 1.690 | 1.870 | 166,874 | +0.17(+10.00%) |
Jan 24, 2024 | 1.700 | 1.800 | 1.650 | 1.700 | 102,354 | +0.00(+0.00%) |
Jan 23, 2024 | 1.730 | 1.730 | 1.650 | 1.700 | 71,736 | -0.03(-1.73%) |
Jan 22, 2024 | 1.650 | 1.789 | 1.650 | 1.730 | 33,117 | +0.08(+4.85%) |
Jan 19, 2024 | 1.670 | 1.730 | 1.650 | 1.650 | 24,294 | -0.08(-4.62%) |
Jan 18, 2024 | 1.740 | 1.742 | 1.662 | 1.730 | 30,030 | -0.02(-1.14%) |
Jan 17, 2024 | 1.850 | 1.850 | 1.700 | 1.750 | 57,859 | -0.01(-0.57%) |
Jan 16, 2024 | 1.750 | 1.820 | 1.680 | 1.760 | 100,118 | +0.08(+4.76%) |
Jan 12, 2024 | 1.660 | 1.680 | 1.580 | 1.680 | 31,349 | +0.03(+1.82%) |
Jan 11, 2024 | 1.600 | 1.650 | 1.570 | 1.650 | 21,501 | +0.04(+2.48%) |
Jan 10, 2024 | 1.670 | 1.700 | 1.550 | 1.610 | 40,722 | -0.10(-5.85%) |
Jan 09, 2024 | 1.620 | 1.739 | 1.550 | 1.710 | 41,493 | +0.09(+5.56%) |
Jan 08, 2024 | 1.610 | 1.620 | 1.530 | 1.620 | 30,512 | +0.02(+1.25%) |
Jan 05, 2024 | 1.610 | 1.620 | 1.540 | 1.600 | 23,175 | +0.01(+0.63%) |
Jan 04, 2024 | 1.618 | 1.655 | 1.520 | 1.590 | 62,299 | +0.07(+4.61%) |
Jan 03, 2024 | 1.650 | 1.650 | 1.510 | 1.520 | 21,582 | -0.12(-7.32%) |
Jan 02, 2024 | 1.520 | 1.640 | 1.500 | 1.640 | 36,234 | +0.12(+7.89%) |
Dec 29, 2023 | 1.610 | 1.680 | 1.500 | 1.520 | 37,591 | -0.08(-5.00%) |
Dec 28, 2023 | 1.490 | 1.700 | 1.490 | 1.600 | 61,213 | +0.01(+0.63%) |
Dec 27, 2023 | 1.740 | 1.840 | 1.350 | 1.590 | 150,883 | -0.17(-9.66%) |
Dec 26, 2023 | 1.800 | 1.940 | 1.700 | 1.760 | 121,916 | -0.04(-2.22%) |
Dec 22, 2023 | 1.740 | 1.800 | 1.710 | 1.800 | 34,253 | +0.09(+5.26%) |
Dec 21, 2023 | 1.730 | 1.800 | 1.685 | 1.710 | 23,960 | -0.06(-3.39%) |
Dec 20, 2023 | 1.710 | 1.910 | 1.700 | 1.770 | 44,629 | +0.07(+4.12%) |
Dec 19, 2023 | 1.700 | 1.799 | 1.680 | 1.700 | 41,712 | -0.06(-3.41%) |
Dec 18, 2023 | 1.920 | 1.930 | 1.701 | 1.760 | 77,122 | -0.11(-5.88%) |
Dec 15, 2023 | 1.850 | 1.970 | 1.770 | 1.870 | 150,608 | +0.02(+1.08%) |
Dec 14, 2023 | 1.750 | 1.890 | 1.710 | 1.850 | 67,834 | +0.10(+5.71%) |
Dec 13, 2023 | 1.760 | 1.760 | 1.690 | 1.750 | 43,839 | -0.01(-0.57%) |
Dec 12, 2023 | 1.680 | 1.770 | 1.650 | 1.760 | 107,298 | +0.07(+4.14%) |
Dec 11, 2023 | 1.650 | 1.760 | 1.623 | 1.690 | 56,488 | +0.01(+0.60%) |
Dec 08, 2023 | 1.680 | 1.680 | 1.560 | 1.680 | 24,521 | +0.09(+5.66%) |
Dec 07, 2023 | 1.680 | 1.680 | 1.480 | 1.590 | 32,631 | +0.01(+0.63%) |
Dec 06, 2023 | 1.610 | 1.655 | 1.560 | 1.580 | 16,736 | -0.05(-3.07%) |
Dec 05, 2023 | 1.660 | 1.680 | 1.610 | 1.630 | 49,001 | +0.00(+0.00%) |
Dec 04, 2023 | 1.700 | 1.730 | 1.600 | 1.630 | 40,760 | -0.09(-5.23%) |
Dec 01, 2023 | 1.690 | 1.750 | 1.630 | 1.720 | 48,535 | -0.02(-1.15%) |
Nov 30, 2023 | 1.850 | 1.880 | 1.630 | 1.740 | 70,967 | -0.01(-0.57%) |
Nov 29, 2023 | 1.600 | 1.770 | 1.510 | 1.750 | 51,013 | +0.14(+8.70%) |
Nov 28, 2023 | 1.600 | 1.620 | 1.500 | 1.610 | 55,816 | -0.03(-1.83%) |
Nov 27, 2023 | 1.690 | 1.700 | 1.550 | 1.640 | 55,959 | -0.04(-2.38%) |
Nov 24, 2023 | 1.750 | 1.758 | 1.620 | 1.680 | 24,979 | +0.00(+0.00%) |
Nov 22, 2023 | 1.910 | 1.910 | 1.680 | 1.680 | 75,414 | -0.17(-9.19%) |
Nov 21, 2023 | 1.820 | 1.900 | 1.691 | 1.850 | 188,462 | +0.05(+2.78%) |
Nov 20, 2023 | 1.810 | 1.810 | 1.700 | 1.800 | 116,990 | +0.10(+5.88%) |
Nov 17, 2023 | 1.540 | 1.790 | 1.540 | 1.700 | 123,824 | +0.16(+10.39%) |
Nov 16, 2023 | 1.470 | 1.600 | 1.300 | 1.540 | 63,831 | +0.14(+10.00%) |
Nov 15, 2023 | 1.350 | 1.550 | 1.350 | 1.400 | 147,790 | +0.08(+6.06%) |
Nov 14, 2023 | 1.300 | 1.350 | 1.290 | 1.320 | 111,918 | +0.01(+0.76%) |
Nov 13, 2023 | 1.240 | 1.350 | 1.170 | 1.310 | 46,257 | +0.15(+12.92%) |
Nov 10, 2023 | 1.300 | 1.340 | 1.150 | 1.160 | 41,813 | -0.12(-9.37%) |
Nov 09, 2023 | 1.280 | 1.294 | 1.241 | 1.280 | 15,138 | -0.01(-0.78%) |
Nov 08, 2023 | 1.200 | 1.290 | 1.160 | 1.290 | 18,799 | +0.08(+6.61%) |
Nov 07, 2023 | 1.250 | 1.250 | 1.200 | 1.210 | 15,411 | +0.00(+0.00%) |
Nov 06, 2023 | 1.280 | 1.280 | 1.210 | 1.210 | 16,174 | -0.03(-2.42%) |
Nov 03, 2023 | 1.280 | 1.280 | 1.210 | 1.240 | 24,379 | +0.01(+0.81%) |
Nov 02, 2023 | 1.230 | 1.250 | 1.200 | 1.230 | 16,558 | +0.04(+3.36%) |