Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 2.070 | 2.160 | 2.000 | 2.000 | 49,085 | -0.08(-3.85%) |
Jan 30, 2024 | 2.120 | 2.220 | 2.070 | 2.080 | 94,785 | -0.06(-2.80%) |
Jan 29, 2024 | 2.050 | 2.150 | 1.990 | 2.140 | 71,461 | +0.09(+4.39%) |
Jan 26, 2024 | 2.080 | 2.100 | 2.000 | 2.050 | 73,012 | +0.00(+0.00%) |
Jan 25, 2024 | 2.040 | 2.087 | 1.987 | 2.050 | 79,924 | +0.02(+0.99%) |
Jan 24, 2024 | 2.100 | 2.100 | 2.010 | 2.030 | 71,369 | -0.01(-0.49%) |
Jan 23, 2024 | 2.070 | 2.130 | 1.980 | 2.040 | 171,652 | -0.01(-0.49%) |
Jan 22, 2024 | 2.000 | 2.090 | 1.870 | 2.050 | 107,022 | +0.06(+3.02%) |
Jan 19, 2024 | 1.980 | 2.080 | 1.920 | 1.990 | 134,028 | +0.00(+0.00%) |
Jan 18, 2024 | 2.080 | 2.080 | 1.920 | 1.990 | 156,466 | -0.06(-2.93%) |
Jan 17, 2024 | 2.130 | 2.130 | 2.000 | 2.050 | 127,707 | -0.03(-1.44%) |
Jan 16, 2024 | 2.330 | 2.330 | 2.050 | 2.080 | 364,255 | -0.26(-11.11%) |
Jan 12, 2024 | 2.170 | 2.360 | 2.150 | 2.340 | 274,591 | +0.18(+8.33%) |
Jan 11, 2024 | 2.250 | 2.260 | 2.110 | 2.160 | 146,973 | -0.06(-2.70%) |
Jan 10, 2024 | 2.370 | 2.370 | 2.150 | 2.220 | 314,620 | -0.19(-7.88%) |
Jan 09, 2024 | 2.260 | 2.420 | 2.170 | 2.410 | 253,574 | +0.16(+7.11%) |
Jan 08, 2024 | 2.100 | 2.329 | 2.040 | 2.250 | 337,433 | +0.19(+9.22%) |
Jan 05, 2024 | 2.140 | 2.179 | 2.000 | 2.060 | 285,193 | -0.05(-2.37%) |
Jan 04, 2024 | 1.920 | 2.270 | 1.880 | 2.110 | 541,124 | +0.24(+12.83%) |
Jan 03, 2024 | 1.730 | 1.890 | 1.700 | 1.870 | 183,381 | +0.11(+6.25%) |
Jan 02, 2024 | 1.730 | 1.780 | 1.650 | 1.760 | 229,202 | +0.00(+0.00%) |
Dec 29, 2023 | 1.760 | 1.780 | 1.726 | 1.760 | 136,224 | +0.02(+1.15%) |
Dec 28, 2023 | 1.700 | 1.780 | 1.670 | 1.740 | 164,208 | +0.02(+1.16%) |
Dec 27, 2023 | 1.740 | 1.760 | 1.650 | 1.720 | 199,891 | +0.00(+0.00%) |
Dec 26, 2023 | 1.770 | 1.770 | 1.680 | 1.720 | 201,510 | +0.02(+1.18%) |
Dec 22, 2023 | 1.690 | 1.840 | 1.650 | 1.700 | 383,892 | +0.04(+2.41%) |
Dec 21, 2023 | 1.580 | 1.700 | 1.563 | 1.660 | 180,013 | +0.10(+6.41%) |
Dec 20, 2023 | 1.650 | 1.670 | 1.530 | 1.560 | 94,316 | -0.10(-6.02%) |
Dec 19, 2023 | 1.510 | 1.690 | 1.510 | 1.660 | 174,306 | +0.12(+7.79%) |
Dec 18, 2023 | 1.500 | 1.590 | 1.420 | 1.540 | 195,814 | +0.01(+0.65%) |
Dec 15, 2023 | 1.560 | 1.660 | 1.500 | 1.530 | 152,136 | -0.03(-1.92%) |
Dec 14, 2023 | 1.570 | 1.640 | 1.460 | 1.560 | 371,637 | -0.01(-0.64%) |
Dec 13, 2023 | 1.500 | 1.600 | 1.440 | 1.570 | 235,542 | +0.11(+7.53%) |
Dec 12, 2023 | 1.600 | 1.621 | 1.420 | 1.460 | 334,729 | -0.15(-9.32%) |
Dec 11, 2023 | 1.910 | 1.910 | 1.520 | 1.610 | 550,033 | -0.31(-16.15%) |
Dec 08, 2023 | 1.750 | 1.920 | 1.710 | 1.920 | 338,465 | +0.24(+14.29%) |
Dec 07, 2023 | 1.670 | 1.770 | 1.600 | 1.680 | 168,843 | +0.04(+2.44%) |
Dec 06, 2023 | 1.710 | 1.820 | 1.620 | 1.640 | 229,746 | -0.10(-5.75%) |
Dec 05, 2023 | 1.610 | 1.770 | 1.580 | 1.740 | 309,772 | +0.12(+7.41%) |
Dec 04, 2023 | 1.590 | 1.650 | 1.550 | 1.620 | 122,882 | +0.01(+0.62%) |
Dec 01, 2023 | 1.520 | 1.630 | 1.470 | 1.610 | 113,970 | +0.08(+5.23%) |
Nov 30, 2023 | 1.530 | 1.620 | 1.493 | 1.530 | 130,917 | +0.03(+2.00%) |
Nov 29, 2023 | 1.490 | 1.580 | 1.450 | 1.500 | 72,657 | +0.02(+1.35%) |
Nov 28, 2023 | 1.490 | 1.520 | 1.450 | 1.480 | 51,525 | -0.01(-0.67%) |
Nov 27, 2023 | 1.500 | 1.550 | 1.450 | 1.490 | 191,544 | +0.03(+2.05%) |
Nov 24, 2023 | 1.420 | 1.510 | 1.360 | 1.460 | 57,750 | +0.05(+3.55%) |
Nov 22, 2023 | 1.390 | 1.460 | 1.330 | 1.410 | 175,402 | +0.01(+0.71%) |
Nov 21, 2023 | 1.480 | 1.505 | 1.380 | 1.400 | 136,556 | -0.10(-6.67%) |
Nov 20, 2023 | 1.450 | 1.530 | 1.410 | 1.500 | 150,577 | +0.05(+3.45%) |
Nov 17, 2023 | 1.370 | 1.470 | 1.350 | 1.450 | 109,564 | +0.07(+5.07%) |
Nov 16, 2023 | 1.480 | 1.510 | 1.330 | 1.380 | 230,832 | -0.13(-8.61%) |
Nov 15, 2023 | 1.500 | 1.560 | 1.480 | 1.510 | 105,212 | +0.03(+2.03%) |
Nov 14, 2023 | 1.250 | 1.580 | 1.250 | 1.480 | 820,512 | +0.15(+11.28%) |
Nov 13, 2023 | 1.390 | 1.390 | 1.230 | 1.330 | 189,758 | -0.06(-4.32%) |
Nov 10, 2023 | 1.460 | 1.480 | 1.370 | 1.390 | 191,132 | -0.05(-3.47%) |
Nov 09, 2023 | 1.610 | 1.640 | 1.370 | 1.440 | 499,813 | -0.16(-10.00%) |
Nov 08, 2023 | 1.650 | 1.650 | 1.500 | 1.600 | 587,095 | +0.02(+1.27%) |
Nov 07, 2023 | 1.500 | 1.780 | 1.480 | 1.580 | 683,360 | +0.10(+6.76%) |
Nov 06, 2023 | 1.370 | 1.500 | 1.360 | 1.480 | 330,801 | +0.11(+8.03%) |
Nov 03, 2023 | 1.330 | 1.450 | 1.210 | 1.370 | 363,381 | +0.15(+12.30%) |
Nov 02, 2023 | 1.250 | 1.320 | 1.220 | 1.220 | 246,219 | +0.04(+3.39%) |