Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1.700 | 1.780 | 1.600 | 1.680 | 615,891 | -0.02(-1.18%) |
Jan 30, 2024 | 1.560 | 1.730 | 1.550 | 1.700 | 854,860 | +0.13(+8.28%) |
Jan 29, 2024 | 1.420 | 1.590 | 1.350 | 1.570 | 647,789 | +0.14(+9.79%) |
Jan 26, 2024 | 1.370 | 1.470 | 1.330 | 1.430 | 267,110 | +0.10(+7.52%) |
Jan 25, 2024 | 1.390 | 1.390 | 1.317 | 1.330 | 133,805 | -0.03(-2.21%) |
Jan 24, 2024 | 1.470 | 1.500 | 1.350 | 1.360 | 195,622 | -0.07(-4.90%) |
Jan 23, 2024 | 1.480 | 1.500 | 1.360 | 1.430 | 215,321 | -0.05(-3.05%) |
Jan 22, 2024 | 1.340 | 1.488 | 1.330 | 1.475 | 314,426 | +0.17(+13.03%) |
Jan 19, 2024 | 1.330 | 1.370 | 1.180 | 1.305 | 453,416 | -0.02(-1.51%) |
Jan 18, 2024 | 1.390 | 1.430 | 1.311 | 1.325 | 261,263 | -0.07(-5.02%) |
Jan 17, 2024 | 1.560 | 1.560 | 1.390 | 1.395 | 325,566 | -0.18(-11.15%) |
Jan 16, 2024 | 1.640 | 1.660 | 1.570 | 1.570 | 207,775 | -0.08(-4.85%) |
Jan 12, 2024 | 1.670 | 1.691 | 1.600 | 1.650 | 206,070 | +0.01(+0.61%) |
Jan 11, 2024 | 1.710 | 1.710 | 1.600 | 1.640 | 277,234 | -0.07(-4.09%) |
Jan 10, 2024 | 1.730 | 1.750 | 1.680 | 1.710 | 175,148 | -0.03(-1.72%) |
Jan 09, 2024 | 1.750 | 1.790 | 1.720 | 1.740 | 278,200 | -0.01(-0.57%) |
Jan 08, 2024 | 1.770 | 1.799 | 1.705 | 1.750 | 286,761 | -0.01(-0.57%) |
Jan 05, 2024 | 1.790 | 1.800 | 1.720 | 1.760 | 226,427 | -0.01(-0.56%) |
Jan 04, 2024 | 1.810 | 1.830 | 1.740 | 1.770 | 475,372 | -0.04(-2.21%) |
Jan 03, 2024 | 1.950 | 1.970 | 1.810 | 1.810 | 420,239 | -0.16(-8.12%) |
Jan 02, 2024 | 1.970 | 2.085 | 1.905 | 1.970 | 438,598 | +0.01(+0.51%) |
Dec 29, 2023 | 2.100 | 2.100 | 1.880 | 1.960 | 926,861 | -0.12(-5.77%) |
Dec 28, 2023 | 2.200 | 2.200 | 1.990 | 2.080 | 645,317 | -0.09(-4.15%) |
Dec 27, 2023 | 2.300 | 2.360 | 2.140 | 2.170 | 1,066,772 | +0.04(+1.88%) |
Dec 26, 2023 | 2.170 | 2.260 | 2.050 | 2.130 | 606,917 | +0.00(+0.00%) |
Dec 22, 2023 | 2.150 | 2.280 | 2.030 | 2.130 | 981,909 | -0.01(-0.47%) |
Dec 21, 2023 | 2.020 | 2.170 | 1.939 | 2.140 | 1,355,499 | +0.23(+12.04%) |
Dec 20, 2023 | 2.050 | 2.110 | 1.900 | 1.910 | 2,837,781 | +0.21(+12.35%) |
Dec 19, 2023 | 1.660 | 1.730 | 1.660 | 1.700 | 431,398 | +0.04(+2.41%) |
Dec 18, 2023 | 1.570 | 1.700 | 1.540 | 1.660 | 1,593,348 | +0.09(+5.73%) |
Dec 15, 2023 | 1.580 | 1.680 | 1.510 | 1.570 | 528,263 | -0.01(-0.63%) |
Dec 14, 2023 | 1.550 | 1.641 | 1.550 | 1.580 | 260,638 | +0.04(+2.60%) |
Dec 13, 2023 | 1.470 | 1.570 | 1.450 | 1.540 | 303,907 | +0.04(+2.67%) |
Dec 12, 2023 | 1.380 | 1.540 | 1.350 | 1.500 | 321,910 | +0.10(+7.14%) |
Dec 11, 2023 | 1.470 | 1.480 | 1.390 | 1.400 | 318,850 | -0.07(-4.44%) |
Dec 08, 2023 | 1.440 | 1.476 | 1.400 | 1.465 | 233,988 | +0.02(+1.38%) |
Dec 07, 2023 | 1.490 | 1.530 | 1.435 | 1.445 | 290,894 | -0.03(-2.36%) |
Dec 06, 2023 | 1.520 | 1.560 | 1.470 | 1.480 | 239,909 | -0.01(-0.67%) |
Dec 05, 2023 | 1.570 | 1.590 | 1.480 | 1.490 | 209,671 | -0.06(-3.87%) |
Dec 04, 2023 | 1.650 | 1.700 | 1.550 | 1.550 | 294,751 | -0.11(-6.63%) |
Dec 01, 2023 | 1.600 | 1.680 | 1.540 | 1.660 | 226,321 | +0.08(+5.06%) |
Nov 30, 2023 | 1.600 | 1.680 | 1.580 | 1.580 | 203,484 | +0.00(+0.00%) |
Nov 29, 2023 | 1.570 | 1.660 | 1.570 | 1.580 | 136,842 | +0.05(+3.27%) |
Nov 28, 2023 | 1.580 | 1.605 | 1.500 | 1.530 | 174,100 | -0.05(-3.16%) |
Nov 27, 2023 | 1.640 | 1.640 | 1.560 | 1.580 | 171,872 | -0.02(-1.25%) |
Nov 24, 2023 | 1.670 | 1.690 | 1.570 | 1.600 | 234,099 | -0.09(-5.33%) |
Nov 22, 2023 | 1.630 | 1.770 | 1.600 | 1.690 | 499,232 | +0.12(+7.64%) |
Nov 21, 2023 | 1.610 | 1.620 | 1.505 | 1.570 | 441,699 | -0.02(-1.26%) |
Nov 20, 2023 | 1.510 | 1.640 | 1.470 | 1.590 | 579,622 | +0.09(+6.00%) |
Nov 17, 2023 | 1.610 | 1.630 | 1.490 | 1.500 | 237,589 | -0.07(-4.76%) |
Nov 16, 2023 | 1.770 | 1.770 | 1.500 | 1.575 | 401,303 | -0.16(-8.96%) |
Nov 15, 2023 | 1.430 | 1.960 | 1.430 | 1.730 | 1,568,435 | +0.33(+23.57%) |
Nov 14, 2023 | 1.500 | 1.590 | 1.170 | 1.400 | 2,064,591 | -0.63(-31.03%) |
Nov 13, 2023 | 2.050 | 2.165 | 1.970 | 2.030 | 366,867 | -0.02(-0.98%) |
Nov 10, 2023 | 1.960 | 2.080 | 1.940 | 2.050 | 296,937 | +0.11(+5.67%) |
Nov 09, 2023 | 2.030 | 2.070 | 1.930 | 1.940 | 171,010 | -0.06(-3.00%) |
Nov 08, 2023 | 2.130 | 2.130 | 1.930 | 2.000 | 182,198 | -0.10(-4.53%) |
Nov 07, 2023 | 2.100 | 2.110 | 2.010 | 2.095 | 142,238 | +0.01(+0.48%) |
Nov 06, 2023 | 2.270 | 2.403 | 2.060 | 2.085 | 380,405 | -0.21(-8.95%) |
Nov 03, 2023 | 2.510 | 2.610 | 2.280 | 2.290 | 496,127 | -0.17(-6.91%) |
Nov 02, 2023 | 2.370 | 2.480 | 2.340 | 2.460 | 269,586 | +0.13(+5.58%) |