Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1.470 | 1.490 | 1.320 | 1.330 | 2,881,003 | -0.14(-9.52%) |
Jan 30, 2024 | 1.530 | 1.540 | 1.450 | 1.470 | 3,449,250 | -0.06(-3.92%) |
Jan 29, 2024 | 1.500 | 1.548 | 1.470 | 1.530 | 2,824,602 | +0.00(+0.00%) |
Jan 26, 2024 | 1.530 | 1.590 | 1.520 | 1.530 | 3,619,338 | +0.01(+0.66%) |
Jan 25, 2024 | 1.520 | 1.560 | 1.520 | 1.520 | 1,574,896 | +0.01(+0.66%) |
Jan 24, 2024 | 1.640 | 1.641 | 1.500 | 1.510 | 2,060,802 | -0.10(-6.21%) |
Jan 23, 2024 | 1.550 | 1.635 | 1.540 | 1.610 | 3,573,933 | +0.07(+4.55%) |
Jan 22, 2024 | 1.530 | 1.620 | 1.500 | 1.540 | 3,498,025 | +0.04(+2.67%) |
Jan 19, 2024 | 1.500 | 1.550 | 1.490 | 1.500 | 4,620,635 | +0.02(+1.35%) |
Jan 18, 2024 | 1.560 | 1.580 | 1.480 | 1.480 | 3,598,895 | -0.08(-5.13%) |
Jan 17, 2024 | 1.600 | 1.710 | 1.530 | 1.560 | 3,010,766 | -0.12(-7.14%) |
Jan 16, 2024 | 1.650 | 1.715 | 1.530 | 1.680 | 7,943,939 | -0.02(-1.18%) |
Jan 12, 2024 | 1.720 | 1.785 | 1.690 | 1.700 | 4,649,519 | -0.02(-1.16%) |
Jan 11, 2024 | 1.710 | 1.745 | 1.640 | 1.720 | 4,208,942 | +0.00(+0.00%) |
Jan 10, 2024 | 1.860 | 1.860 | 1.560 | 1.720 | 7,091,638 | -0.16(-8.51%) |
Jan 09, 2024 | 2.020 | 2.039 | 1.840 | 1.880 | 4,368,682 | -0.17(-8.29%) |
Jan 08, 2024 | 1.990 | 2.050 | 1.950 | 2.050 | 4,603,503 | +0.06(+3.02%) |
Jan 05, 2024 | 1.940 | 2.050 | 1.925 | 1.990 | 4,423,248 | +0.02(+1.02%) |
Jan 04, 2024 | 1.940 | 1.980 | 1.880 | 1.970 | 2,703,595 | +0.03(+1.55%) |
Jan 03, 2024 | 2.050 | 2.050 | 1.930 | 1.940 | 4,705,821 | -0.13(-6.28%) |
Jan 02, 2024 | 2.160 | 2.240 | 2.070 | 2.070 | 9,578,120 | -0.12(-5.48%) |
Dec 29, 2023 | 2.220 | 2.280 | 2.165 | 2.190 | 5,512,521 | -0.05(-2.23%) |
Dec 28, 2023 | 2.100 | 2.380 | 2.100 | 2.240 | 7,473,878 | +0.13(+6.16%) |
Dec 27, 2023 | 2.100 | 2.167 | 2.085 | 2.110 | 4,086,424 | +0.01(+0.48%) |
Dec 26, 2023 | 2.110 | 2.200 | 2.090 | 2.100 | 2,852,574 | +0.00(+0.00%) |
Dec 22, 2023 | 2.060 | 2.120 | 2.010 | 2.100 | 5,099,314 | +0.04(+1.94%) |
Dec 21, 2023 | 2.110 | 2.110 | 1.980 | 2.060 | 5,983,485 | -0.02(-0.96%) |
Dec 20, 2023 | 2.190 | 2.240 | 2.070 | 2.080 | 5,233,991 | -0.14(-6.31%) |
Dec 19, 2023 | 2.200 | 2.275 | 2.190 | 2.220 | 4,510,769 | +0.04(+1.83%) |
Dec 18, 2023 | 2.410 | 2.410 | 2.170 | 2.180 | 6,529,430 | -0.22(-9.17%) |
Dec 15, 2023 | 2.590 | 2.650 | 2.390 | 2.400 | 7,020,175 | -0.18(-6.98%) |
Dec 14, 2023 | 2.600 | 2.755 | 2.515 | 2.580 | 4,917,207 | +0.08(+3.20%) |
Dec 13, 2023 | 2.460 | 2.550 | 2.400 | 2.500 | 3,835,486 | +0.02(+0.81%) |
Dec 12, 2023 | 2.560 | 2.560 | 2.460 | 2.480 | 1,832,541 | -0.09(-3.50%) |
Dec 11, 2023 | 2.610 | 2.710 | 2.560 | 2.570 | 2,172,811 | -0.05(-1.91%) |
Dec 08, 2023 | 2.580 | 2.720 | 2.570 | 2.620 | 2,303,409 | +0.04(+1.55%) |
Dec 07, 2023 | 2.570 | 2.610 | 2.510 | 2.580 | 2,764,125 | +0.00(+0.00%) |
Dec 06, 2023 | 2.650 | 2.760 | 2.510 | 2.580 | 3,466,581 | -0.05(-1.90%) |
Dec 05, 2023 | 2.670 | 2.710 | 2.450 | 2.630 | 9,727,887 | -0.05(-1.87%) |
Dec 04, 2023 | 2.630 | 2.710 | 2.625 | 2.680 | 2,066,324 | +0.04(+1.52%) |
Dec 01, 2023 | 2.480 | 2.650 | 2.450 | 2.640 | 3,304,960 | +0.17(+6.88%) |
Nov 30, 2023 | 2.480 | 2.570 | 2.430 | 2.470 | 3,598,927 | +0.02(+0.82%) |
Nov 29, 2023 | 2.470 | 2.550 | 2.410 | 2.450 | 2,810,342 | +0.01(+0.41%) |
Nov 28, 2023 | 2.450 | 2.470 | 2.350 | 2.440 | 2,922,183 | -0.03(-1.21%) |
Nov 27, 2023 | 2.500 | 2.520 | 2.430 | 2.470 | 1,360,709 | -0.03(-1.20%) |
Nov 24, 2023 | 2.480 | 2.535 | 2.450 | 2.500 | 824,696 | +0.01(+0.40%) |
Nov 22, 2023 | 2.490 | 2.550 | 2.440 | 2.490 | 960,995 | +0.04(+1.63%) |
Nov 21, 2023 | 2.490 | 2.510 | 2.420 | 2.450 | 1,582,019 | -0.05(-2.00%) |
Nov 20, 2023 | 2.450 | 2.505 | 2.370 | 2.500 | 1,329,520 | +0.00(+0.00%) |
Nov 17, 2023 | 2.540 | 2.540 | 2.440 | 2.500 | 3,355,866 | +0.00(+0.00%) |
Nov 16, 2023 | 2.490 | 2.510 | 2.390 | 2.500 | 1,552,852 | +0.00(+0.00%) |
Nov 15, 2023 | 2.540 | 2.600 | 2.490 | 2.500 | 1,899,230 | +0.00(+0.00%) |
Nov 14, 2023 | 2.500 | 2.530 | 2.420 | 2.500 | 4,130,853 | +0.10(+4.17%) |
Nov 13, 2023 | 2.450 | 2.485 | 2.380 | 2.400 | 2,345,701 | -0.01(-0.41%) |
Nov 10, 2023 | 2.340 | 2.420 | 2.200 | 2.410 | 2,141,388 | +0.05(+2.12%) |
Nov 09, 2023 | 2.450 | 2.490 | 2.330 | 2.360 | 1,740,709 | -0.05(-2.07%) |
Nov 08, 2023 | 2.550 | 2.570 | 2.380 | 2.410 | 2,047,737 | -0.15(-5.86%) |
Nov 07, 2023 | 2.570 | 2.650 | 2.505 | 2.560 | 2,156,158 | -0.03(-1.16%) |
Nov 06, 2023 | 2.980 | 2.980 | 2.520 | 2.590 | 3,916,162 | -0.39(-13.09%) |
Nov 03, 2023 | 3.180 | 3.190 | 2.875 | 2.980 | 6,514,227 | -0.41(-12.09%) |
Nov 02, 2023 | 3.500 | 3.540 | 3.290 | 3.390 | 3,206,760 | -0.03(-0.88%) |