Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 2.105 | 2.154 | 2.066 | 2.095 | 33,863 | -0.06(-2.73%) |
Jan 30, 2024 | 2.125 | 2.164 | 2.066 | 2.154 | 44,999 | +0.05(+2.33%) |
Jan 29, 2024 | 2.036 | 2.110 | 2.017 | 2.105 | 31,236 | +0.08(+3.86%) |
Jan 26, 2024 | 2.046 | 2.085 | 2.027 | 2.027 | 26,287 | -0.05(-2.36%) |
Jan 25, 2024 | 2.046 | 2.076 | 1.987 | 2.076 | 23,886 | +0.05(+2.27%) |
Jan 24, 2024 | 1.929 | 2.036 | 1.929 | 2.029 | 28,871 | +0.13(+6.75%) |
Jan 23, 2024 | 1.968 | 1.968 | 1.881 | 1.901 | 24,730 | -0.05(-2.42%) |
Jan 22, 2024 | 1.909 | 1.948 | 1.871 | 1.948 | 26,347 | +0.05(+2.58%) |
Jan 19, 2024 | 1.831 | 1.909 | 1.751 | 1.899 | 33,607 | +0.11(+6.00%) |
Jan 18, 2024 | 1.909 | 1.909 | 1.792 | 1.792 | 30,946 | -0.12(-6.14%) |
Jan 17, 2024 | 1.997 | 1.997 | 1.880 | 1.909 | 30,479 | -0.06(-2.99%) |
Jan 16, 2024 | 1.890 | 2.017 | 1.890 | 1.968 | 55,712 | +0.14(+7.74%) |
Jan 12, 2024 | 1.743 | 1.841 | 1.715 | 1.826 | 18,533 | +0.15(+8.78%) |
Jan 11, 2024 | 1.664 | 1.694 | 1.645 | 1.679 | 9,956 | +0.04(+2.53%) |
Jan 10, 2024 | 1.733 | 1.733 | 1.638 | 1.638 | 32,803 | -0.08(-4.49%) |
Jan 09, 2024 | 1.772 | 1.782 | 1.684 | 1.715 | 24,421 | -0.04(-2.16%) |
Jan 08, 2024 | 1.782 | 1.792 | 1.743 | 1.752 | 30,117 | -0.01(-0.80%) |
Jan 05, 2024 | 1.684 | 1.792 | 1.645 | 1.767 | 33,743 | +0.08(+4.91%) |
Jan 04, 2024 | 1.625 | 1.693 | 1.625 | 1.684 | 19,617 | +0.07(+4.24%) |
Jan 03, 2024 | 1.518 | 1.645 | 1.508 | 1.615 | 43,690 | +0.06(+3.77%) |
Jan 02, 2024 | 1.586 | 1.586 | 1.531 | 1.557 | 7,739 | -0.03(-1.77%) |
Dec 29, 2023 | 1.586 | 1.586 | 1.537 | 1.585 | 24,837 | +0.02(+1.17%) |
Dec 28, 2023 | 1.547 | 1.606 | 1.547 | 1.566 | 45,278 | -0.00(-0.26%) |
Dec 27, 2023 | 1.635 | 1.635 | 1.557 | 1.570 | 20,156 | -0.04(-2.78%) |
Dec 26, 2023 | 1.488 | 1.645 | 1.488 | 1.615 | 249,383 | +0.12(+8.35%) |
Dec 22, 2023 | 1.425 | 1.498 | 1.410 | 1.491 | 57,404 | +0.09(+6.24%) |
Dec 21, 2023 | 1.449 | 1.459 | 1.403 | 1.403 | 1,605,683 | -0.02(-1.15%) |
Dec 20, 2023 | 1.449 | 1.449 | 1.420 | 1.420 | 7,149 | -0.03(-2.05%) |
Dec 19, 2023 | 1.478 | 1.488 | 1.449 | 1.449 | 11,354 | -0.02(-1.34%) |
Dec 18, 2023 | 1.527 | 1.527 | 1.469 | 1.469 | 10,756 | -0.05(-3.19%) |
Dec 15, 2023 | 1.478 | 1.527 | 1.478 | 1.518 | 6,293 | +0.02(+1.31%) |
Dec 14, 2023 | 1.518 | 1.518 | 1.449 | 1.498 | 43,430 | +0.01(+0.66%) |
Dec 13, 2023 | 1.429 | 1.488 | 1.390 | 1.488 | 69,630 | +0.05(+3.37%) |
Dec 12, 2023 | 1.625 | 1.625 | 1.429 | 1.440 | 24,318 | -0.19(-11.42%) |
Dec 11, 2023 | 1.694 | 1.694 | 1.620 | 1.625 | 81,602 | -0.05(-2.92%) |
Dec 08, 2023 | 1.694 | 1.704 | 1.674 | 1.674 | 3,973 | -0.04(-2.29%) |
Dec 07, 2023 | 1.713 | 1.713 | 1.688 | 1.713 | 12,222 | +0.00(+0.29%) |
Dec 06, 2023 | 1.635 | 1.708 | 1.636 | 1.708 | 23,215 | +0.06(+3.87%) |
Dec 05, 2023 | 1.625 | 1.658 | 1.625 | 1.645 | 20,337 | -0.00(-0.30%) |
Dec 04, 2023 | 1.566 | 1.684 | 1.566 | 1.650 | 53,774 | +0.06(+3.73%) |
Dec 01, 2023 | 1.557 | 1.592 | 1.557 | 1.590 | 4,839 | +0.04(+2.47%) |
Nov 30, 2023 | 1.547 | 1.566 | 1.537 | 1.552 | 12,239 | +0.00(+0.20%) |
Nov 29, 2023 | 1.596 | 1.596 | 1.547 | 1.549 | 25,852 | -0.03(-1.89%) |
Nov 28, 2023 | 1.547 | 1.606 | 1.542 | 1.579 | 31,495 | +0.01(+0.72%) |
Nov 27, 2023 | 1.552 | 1.568 | 1.547 | 1.568 | 6,321 | -0.01(-0.55%) |
Nov 24, 2023 | 1.596 | 1.596 | 1.566 | 1.576 | 3,637 | -0.01(-0.90%) |
Nov 22, 2023 | 1.586 | 1.591 | 1.547 | 1.591 | 34,267 | +0.00(+0.28%) |
Nov 21, 2023 | 1.566 | 1.586 | 1.498 | 1.586 | 14,460 | +0.03(+1.89%) |
Nov 20, 2023 | 1.606 | 1.606 | 1.527 | 1.557 | 16,052 | -0.06(-3.64%) |
Nov 17, 2023 | 1.518 | 1.625 | 1.508 | 1.615 | 39,044 | +0.13(+8.55%) |
Nov 16, 2023 | 1.547 | 1.547 | 1.488 | 1.488 | 95,902 | -0.08(-4.96%) |
Nov 15, 2023 | 1.606 | 1.615 | 1.537 | 1.566 | 15,995 | -0.01(-0.66%) |
Nov 14, 2023 | 1.615 | 1.615 | 1.557 | 1.576 | 17,191 | -0.01(-0.62%) |
Nov 13, 2023 | 1.527 | 1.586 | 1.510 | 1.586 | 7,840 | +0.06(+3.86%) |
Nov 10, 2023 | 1.469 | 1.527 | 1.468 | 1.527 | 2,756 | +0.06(+3.99%) |
Nov 09, 2023 | 1.485 | 1.485 | 1.439 | 1.469 | 3,477 | -0.00(-0.33%) |
Nov 08, 2023 | 1.469 | 1.508 | 1.449 | 1.473 | 13,877 | +0.02(+1.69%) |
Nov 07, 2023 | 1.439 | 1.449 | 1.439 | 1.449 | 612 | +0.01(+0.68%) |
Nov 06, 2023 | 1.469 | 1.469 | 1.433 | 1.439 | 2,555 | -0.02(-1.23%) |
Nov 03, 2023 | 1.444 | 1.478 | 1.420 | 1.457 | 4,258 | +0.04(+2.84%) |
Nov 02, 2023 | 1.420 | 1.429 | 1.400 | 1.417 | 7,044 | +0.09(+6.41%) |