Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1.800 | 1.900 | 1.665 | 1.670 | 18,917,800 | -0.21(-11.17%) |
Jan 30, 2024 | 1.910 | 2.020 | 1.830 | 1.880 | 17,474,156 | +0.00(+0.00%) |
Jan 29, 2024 | 1.730 | 1.930 | 1.675 | 1.880 | 19,610,508 | +0.19(+11.24%) |
Jan 26, 2024 | 1.610 | 1.750 | 1.580 | 1.690 | 17,398,798 | +0.17(+11.18%) |
Jan 25, 2024 | 1.470 | 1.550 | 1.430 | 1.520 | 10,330,226 | +0.08(+5.56%) |
Jan 24, 2024 | 1.480 | 1.570 | 1.430 | 1.440 | 11,151,296 | +0.01(+0.70%) |
Jan 23, 2024 | 1.370 | 1.480 | 1.360 | 1.430 | 11,597,102 | -0.02(-1.38%) |
Jan 22, 2024 | 1.330 | 1.500 | 1.290 | 1.450 | 13,611,013 | +0.07(+5.07%) |
Jan 19, 2024 | 1.320 | 1.410 | 1.240 | 1.380 | 20,167,472 | +0.07(+5.34%) |
Jan 18, 2024 | 1.460 | 1.520 | 1.300 | 1.310 | 17,766,526 | -0.11(-8.07%) |
Jan 17, 2024 | 1.460 | 1.540 | 1.415 | 1.425 | 10,964,257 | -0.08(-5.32%) |
Jan 16, 2024 | 1.630 | 1.630 | 1.450 | 1.505 | 22,435,076 | -0.20(-11.47%) |
Jan 12, 2024 | 1.840 | 1.860 | 1.640 | 1.700 | 26,498,188 | -0.22(-11.46%) |
Jan 11, 2024 | 2.440 | 2.460 | 1.840 | 1.920 | 41,811,268 | -0.20(-9.43%) |
Jan 10, 2024 | 1.970 | 2.260 | 1.960 | 2.120 | 22,772,376 | +0.09(+4.43%) |
Jan 09, 2024 | 2.050 | 2.160 | 1.950 | 2.030 | 17,701,292 | -0.03(-1.46%) |
Jan 08, 2024 | 1.950 | 2.130 | 1.790 | 2.060 | 23,949,984 | +0.13(+6.74%) |
Jan 05, 2024 | 2.120 | 2.130 | 1.880 | 1.930 | 22,195,386 | -0.26(-11.87%) |
Jan 04, 2024 | 2.270 | 2.350 | 2.092 | 2.190 | 26,138,564 | +0.04(+1.86%) |
Jan 03, 2024 | 2.040 | 2.305 | 1.950 | 2.150 | 31,288,172 | -0.15(-6.52%) |
Jan 02, 2024 | 2.930 | 2.940 | 2.230 | 2.300 | 36,928,096 | -0.10(-4.17%) |
Dec 29, 2023 | 3.050 | 3.110 | 2.270 | 2.400 | 55,369,856 | -0.62(-20.53%) |
Dec 28, 2023 | 2.900 | 3.170 | 2.780 | 3.020 | 58,060,220 | +0.14(+4.86%) |
Dec 27, 2023 | 2.480 | 2.900 | 2.430 | 2.880 | 52,140,792 | +0.66(+29.73%) |
Dec 26, 2023 | 2.160 | 2.260 | 2.080 | 2.220 | 24,097,742 | +0.07(+3.26%) |
Dec 22, 2023 | 2.110 | 2.250 | 1.978 | 2.150 | 33,497,840 | +0.07(+3.37%) |
Dec 21, 2023 | 2.090 | 2.125 | 1.980 | 2.080 | 22,038,208 | +0.13(+6.67%) |
Dec 20, 2023 | 2.220 | 2.270 | 1.940 | 1.950 | 37,318,128 | -0.03(-1.52%) |
Dec 19, 2023 | 1.910 | 2.160 | 1.890 | 1.980 | 29,881,420 | +0.17(+9.39%) |
Dec 18, 2023 | 1.690 | 1.985 | 1.690 | 1.810 | 21,277,492 | +0.03(+1.69%) |
Dec 15, 2023 | 1.740 | 1.810 | 1.650 | 1.780 | 18,877,344 | +0.00(+0.00%) |
Dec 14, 2023 | 1.720 | 1.819 | 1.670 | 1.780 | 15,846,801 | +0.15(+9.20%) |
Dec 13, 2023 | 1.460 | 1.640 | 1.405 | 1.630 | 17,527,276 | +0.18(+12.80%) |
Dec 12, 2023 | 1.510 | 1.520 | 1.420 | 1.445 | 11,185,550 | +0.03(+1.76%) |
Dec 11, 2023 | 1.720 | 1.720 | 1.370 | 1.420 | 19,935,948 | -0.41(-22.40%) |
Dec 08, 2023 | 1.610 | 1.850 | 1.605 | 1.830 | 20,535,132 | +0.22(+13.66%) |
Dec 07, 2023 | 1.560 | 1.650 | 1.480 | 1.610 | 10,244,894 | +0.02(+1.26%) |
Dec 06, 2023 | 1.630 | 1.670 | 1.565 | 1.590 | 11,880,074 | +0.04(+2.58%) |
Dec 05, 2023 | 1.600 | 1.720 | 1.510 | 1.550 | 19,717,764 | +0.01(+0.65%) |
Dec 04, 2023 | 1.670 | 1.690 | 1.460 | 1.540 | 23,696,940 | +0.17(+12.41%) |
Dec 01, 2023 | 1.190 | 1.370 | 1.160 | 1.370 | 13,872,515 | +0.21(+18.10%) |
Nov 30, 2023 | 1.230 | 1.240 | 1.160 | 1.160 | 7,431,939 | -0.07(-5.69%) |
Nov 29, 2023 | 1.280 | 1.310 | 1.220 | 1.230 | 8,284,456 | -0.02(-1.60%) |
Nov 28, 2023 | 1.220 | 1.310 | 1.210 | 1.250 | 11,567,463 | +0.05(+4.17%) |
Nov 27, 2023 | 1.230 | 1.290 | 1.190 | 1.200 | 7,680,899 | -0.06(-4.76%) |
Nov 24, 2023 | 1.100 | 1.290 | 1.070 | 1.260 | 8,650,867 | +0.16(+14.55%) |
Nov 22, 2023 | 1.080 | 1.120 | 1.010 | 1.100 | 6,556,042 | +0.02(+1.85%) |
Nov 21, 2023 | 1.120 | 1.140 | 1.070 | 1.080 | 4,683,330 | -0.06(-5.26%) |
Nov 20, 2023 | 1.100 | 1.170 | 1.080 | 1.140 | 9,222,116 | +0.08(+7.55%) |
Nov 17, 2023 | 1.050 | 1.090 | 1.010 | 1.060 | 4,318,592 | +0.03(+2.91%) |
Nov 16, 2023 | 1.080 | 1.100 | 1.020 | 1.030 | 4,082,484 | -0.06(-5.50%) |
Nov 15, 2023 | 0.9800 | 1.110 | 0.9410 | 1.090 | 5,988,415 | +0.13(+13.25%) |
Nov 14, 2023 | 0.9716 | 1.010 | 0.9069 | 0.9625 | 7,743,003 | -0.05(-4.70%) |
Nov 13, 2023 | 0.9700 | 1.040 | 0.9150 | 1.010 | 6,192,162 | +0.03(+2.98%) |
Nov 10, 2023 | 0.9600 | 1.000 | 0.8911 | 0.9808 | 7,966,701 | +0.04(+4.60%) |
Nov 09, 2023 | 1.080 | 1.140 | 0.9200 | 0.9377 | 12,006,180 | -0.04(-3.79%) |
Nov 08, 2023 | 1.040 | 1.040 | 0.9700 | 0.9746 | 4,727,972 | -0.08(-7.18%) |
Nov 07, 2023 | 1.080 | 1.110 | 0.9799 | 1.050 | 10,522,696 | -0.01(-0.94%) |
Nov 06, 2023 | 1.170 | 1.176 | 1.040 | 1.060 | 7,504,258 | -0.09(-7.83%) |
Nov 03, 2023 | 1.110 | 1.200 | 1.100 | 1.150 | 9,466,090 | +0.02(+1.77%) |
Nov 02, 2023 | 1.140 | 1.185 | 1.110 | 1.130 | 11,517,947 | +0.03(+2.73%) |