Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 2.150 | 2.290 | 2.000 | 2.160 | 57,947 | +0.01(+0.47%) |
Jan 30, 2024 | 1.920 | 2.210 | 1.913 | 2.150 | 79,522 | +0.24(+12.86%) |
Jan 29, 2024 | 1.870 | 1.950 | 1.830 | 1.905 | 18,641 | -0.00(-0.23%) |
Jan 26, 2024 | 1.880 | 1.939 | 1.876 | 1.909 | 3,557 | -0.00(-0.03%) |
Jan 25, 2024 | 1.870 | 1.920 | 1.810 | 1.910 | 3,907 | -0.01(-0.52%) |
Jan 24, 2024 | 1.920 | 1.975 | 1.800 | 1.920 | 27,059 | +0.00(+0.00%) |
Jan 23, 2024 | 1.910 | 1.980 | 1.910 | 1.920 | 6,683 | +0.00(+0.00%) |
Jan 22, 2024 | 1.910 | 2.000 | 1.850 | 1.920 | 14,397 | -0.02(-0.81%) |
Jan 19, 2024 | 2.010 | 2.010 | 1.909 | 1.936 | 6,857 | +0.03(+1.63%) |
Jan 18, 2024 | 2.040 | 2.050 | 1.900 | 1.905 | 18,092 | -0.10(-4.77%) |
Jan 17, 2024 | 1.950 | 2.010 | 1.950 | 2.000 | 10,814 | +0.05(+2.56%) |
Jan 16, 2024 | 2.000 | 2.070 | 1.912 | 1.950 | 40,365 | +0.02(+0.98%) |
Jan 12, 2024 | 1.960 | 2.005 | 1.930 | 1.931 | 13,810 | +0.06(+3.26%) |
Jan 11, 2024 | 1.960 | 1.980 | 1.860 | 1.870 | 16,961 | -0.09(-4.58%) |
Jan 10, 2024 | 2.020 | 2.020 | 1.796 | 1.960 | 28,015 | -0.04(-1.93%) |
Jan 09, 2024 | 1.910 | 2.180 | 1.910 | 1.998 | 105,851 | +0.12(+6.30%) |
Jan 08, 2024 | 1.724 | 2.000 | 1.724 | 1.880 | 71,153 | +0.18(+10.59%) |
Jan 05, 2024 | 1.750 | 1.780 | 1.670 | 1.700 | 36,701 | -0.01(-0.59%) |
Jan 04, 2024 | 1.750 | 1.830 | 1.670 | 1.710 | 24,364 | +0.04(+2.40%) |
Jan 03, 2024 | 1.780 | 1.810 | 1.670 | 1.670 | 47,143 | -0.17(-9.17%) |
Jan 02, 2024 | 1.490 | 1.930 | 1.450 | 1.839 | 209,519 | +0.41(+28.57%) |
Dec 29, 2023 | 1.560 | 1.590 | 1.420 | 1.430 | 104,140 | -0.12(-7.74%) |
Dec 28, 2023 | 1.490 | 1.662 | 1.490 | 1.550 | 58,355 | +0.02(+1.31%) |
Dec 27, 2023 | 1.500 | 1.570 | 1.488 | 1.530 | 38,720 | +0.03(+2.00%) |
Dec 26, 2023 | 1.480 | 1.550 | 1.480 | 1.500 | 19,242 | +0.00(+0.07%) |
Dec 22, 2023 | 1.420 | 1.580 | 1.420 | 1.499 | 115,789 | +0.06(+4.21%) |
Dec 21, 2023 | 1.410 | 1.450 | 1.410 | 1.438 | 6,415 | +0.02(+1.29%) |
Dec 20, 2023 | 1.460 | 1.490 | 1.410 | 1.420 | 25,412 | -0.05(-3.39%) |
Dec 19, 2023 | 1.490 | 1.560 | 1.440 | 1.470 | 23,324 | -0.02(-1.34%) |
Dec 18, 2023 | 1.530 | 1.580 | 1.400 | 1.490 | 46,325 | -0.01(-0.67%) |
Dec 15, 2023 | 1.450 | 1.580 | 1.450 | 1.500 | 44,418 | +0.06(+4.17%) |
Dec 14, 2023 | 1.430 | 1.480 | 1.410 | 1.440 | 16,240 | +0.04(+2.86%) |
Dec 13, 2023 | 1.410 | 1.430 | 1.361 | 1.400 | 25,513 | -0.04(-2.44%) |
Dec 12, 2023 | 1.490 | 1.491 | 1.400 | 1.435 | 18,192 | -0.03(-1.72%) |
Dec 11, 2023 | 1.521 | 1.526 | 1.460 | 1.460 | 16,100 | -0.10(-6.40%) |
Dec 08, 2023 | 1.480 | 1.560 | 1.478 | 1.560 | 18,393 | +0.10(+6.85%) |
Dec 07, 2023 | 1.540 | 1.596 | 1.440 | 1.460 | 23,811 | -0.04(-2.99%) |
Dec 06, 2023 | 1.440 | 1.732 | 1.400 | 1.505 | 152,280 | +0.08(+5.53%) |
Dec 05, 2023 | 1.450 | 1.450 | 1.365 | 1.426 | 7,420 | -0.00(-0.27%) |
Dec 04, 2023 | 1.390 | 1.440 | 1.390 | 1.430 | 3,484 | +0.01(+0.70%) |
Dec 01, 2023 | 1.340 | 1.450 | 1.310 | 1.420 | 11,616 | +0.08(+5.97%) |
Nov 30, 2023 | 1.360 | 1.390 | 1.340 | 1.340 | 13,550 | -0.02(-1.47%) |
Nov 29, 2023 | 1.390 | 1.420 | 1.360 | 1.360 | 17,538 | -0.09(-6.21%) |
Nov 28, 2023 | 1.490 | 1.490 | 1.390 | 1.450 | 9,685 | -0.05(-3.33%) |
Nov 27, 2023 | 1.340 | 1.500 | 1.340 | 1.500 | 52,824 | +0.14(+10.29%) |
Nov 24, 2023 | 1.350 | 1.385 | 1.340 | 1.360 | 13,665 | -0.03(-2.44%) |
Nov 22, 2023 | 1.310 | 1.440 | 1.310 | 1.394 | 174,097 | +0.10(+8.06%) |
Nov 21, 2023 | 1.260 | 1.290 | 1.250 | 1.290 | 6,367 | +0.04(+3.19%) |
Nov 20, 2023 | 1.270 | 1.270 | 1.230 | 1.250 | 6,889 | -0.02(-1.27%) |
Nov 17, 2023 | 1.230 | 1.273 | 1.200 | 1.266 | 3,007 | +0.04(+2.94%) |
Nov 16, 2023 | 1.270 | 1.280 | 1.230 | 1.230 | 1,499 | -0.04(-3.15%) |
Nov 15, 2023 | 1.360 | 1.360 | 1.260 | 1.270 | 8,396 | -0.02(-1.55%) |
Nov 14, 2023 | 1.200 | 1.350 | 1.200 | 1.290 | 9,779 | +0.07(+5.74%) |
Nov 13, 2023 | 1.204 | 1.300 | 1.204 | 1.220 | 13,906 | +0.01(+0.83%) |
Nov 10, 2023 | 1.250 | 1.270 | 1.200 | 1.210 | 6,832 | -0.04(-3.20%) |
Nov 09, 2023 | 1.300 | 1.320 | 1.240 | 1.250 | 12,186 | -0.08(-6.02%) |
Nov 08, 2023 | 1.315 | 1.380 | 1.230 | 1.330 | 28,137 | -0.01(-0.75%) |
Nov 07, 2023 | 1.390 | 1.410 | 1.315 | 1.340 | 24,295 | -0.01(-0.74%) |
Nov 06, 2023 | 1.380 | 1.380 | 1.340 | 1.350 | 5,290 | +0.03(+2.27%) |
Nov 03, 2023 | 1.370 | 1.380 | 1.320 | 1.320 | 8,667 | -0.02(-1.49%) |
Nov 02, 2023 | 1.340 | 1.370 | 1.340 | 1.340 | 4,295 | -0.03(-2.19%) |