Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1.400 | 1.450 | 1.330 | 1.340 | 335,567 | -0.06(-4.29%) |
Jan 30, 2024 | 1.540 | 1.540 | 1.390 | 1.400 | 285,089 | -0.13(-8.50%) |
Jan 29, 2024 | 1.370 | 1.550 | 1.370 | 1.530 | 469,917 | +0.16(+11.68%) |
Jan 26, 2024 | 1.490 | 1.540 | 1.370 | 1.370 | 531,135 | -0.13(-8.67%) |
Jan 25, 2024 | 1.610 | 1.610 | 1.440 | 1.500 | 423,809 | -0.07(-4.46%) |
Jan 24, 2024 | 1.650 | 1.665 | 1.570 | 1.570 | 232,563 | -0.06(-3.68%) |
Jan 23, 2024 | 1.630 | 1.760 | 1.606 | 1.630 | 259,136 | +0.02(+1.24%) |
Jan 22, 2024 | 1.500 | 1.670 | 1.500 | 1.610 | 432,030 | +0.11(+7.33%) |
Jan 19, 2024 | 1.630 | 1.650 | 1.500 | 1.500 | 571,076 | -0.12(-7.41%) |
Jan 18, 2024 | 1.790 | 1.810 | 1.610 | 1.620 | 327,356 | -0.13(-7.43%) |
Jan 17, 2024 | 1.590 | 1.770 | 1.590 | 1.750 | 982,383 | +0.10(+6.06%) |
Jan 16, 2024 | 1.750 | 1.770 | 1.550 | 1.650 | 993,285 | -0.09(-5.17%) |
Jan 12, 2024 | 1.790 | 1.830 | 1.700 | 1.740 | 371,040 | -0.07(-3.87%) |
Jan 11, 2024 | 2.000 | 2.000 | 1.790 | 1.810 | 435,963 | -0.18(-9.05%) |
Jan 10, 2024 | 2.120 | 2.120 | 1.921 | 1.990 | 436,905 | -0.14(-6.57%) |
Jan 09, 2024 | 2.140 | 2.310 | 2.060 | 2.130 | 447,245 | -0.06(-2.74%) |
Jan 08, 2024 | 2.160 | 2.250 | 2.007 | 2.190 | 388,837 | +0.05(+2.34%) |
Jan 05, 2024 | 2.080 | 2.210 | 1.880 | 2.140 | 542,937 | +0.14(+7.00%) |
Jan 04, 2024 | 1.960 | 2.090 | 1.950 | 2.000 | 263,145 | +0.05(+2.56%) |
Jan 03, 2024 | 2.140 | 2.150 | 1.890 | 1.950 | 645,876 | -0.09(-4.41%) |
Jan 02, 2024 | 2.130 | 2.350 | 2.030 | 2.040 | 847,236 | -0.06(-2.86%) |
Dec 29, 2023 | 2.360 | 2.360 | 1.960 | 2.100 | 1,101,995 | -0.25(-10.64%) |
Dec 28, 2023 | 2.030 | 2.380 | 2.000 | 2.350 | 1,167,970 | +0.32(+15.76%) |
Dec 27, 2023 | 1.810 | 2.150 | 1.680 | 2.030 | 1,483,038 | +0.28(+16.00%) |
Dec 26, 2023 | 1.520 | 1.830 | 1.520 | 1.750 | 956,610 | +0.28(+19.45%) |
Dec 22, 2023 | 1.490 | 1.540 | 1.410 | 1.465 | 340,879 | -0.04(-2.98%) |
Dec 21, 2023 | 1.500 | 1.580 | 1.440 | 1.510 | 435,271 | +0.05(+3.42%) |
Dec 20, 2023 | 1.520 | 1.630 | 1.370 | 1.460 | 918,070 | -0.06(-3.95%) |
Dec 19, 2023 | 1.450 | 1.520 | 1.390 | 1.520 | 562,965 | +0.09(+6.29%) |
Dec 18, 2023 | 1.510 | 1.550 | 1.370 | 1.430 | 427,340 | -0.08(-5.30%) |
Dec 15, 2023 | 1.520 | 1.520 | 1.400 | 1.510 | 449,359 | +0.02(+1.34%) |
Dec 14, 2023 | 1.440 | 1.600 | 1.420 | 1.490 | 791,235 | +0.09(+6.43%) |
Dec 13, 2023 | 1.260 | 1.420 | 1.260 | 1.400 | 372,541 | +0.15(+12.00%) |
Dec 12, 2023 | 1.270 | 1.340 | 1.250 | 1.250 | 410,667 | -0.06(-4.58%) |
Dec 11, 2023 | 1.400 | 1.440 | 1.290 | 1.310 | 399,407 | -0.10(-7.09%) |
Dec 08, 2023 | 1.500 | 1.500 | 1.375 | 1.410 | 316,703 | -0.07(-4.73%) |
Dec 07, 2023 | 1.510 | 1.510 | 1.340 | 1.480 | 597,929 | +0.00(+0.00%) |
Dec 06, 2023 | 1.560 | 1.620 | 1.450 | 1.480 | 553,077 | -0.08(-5.13%) |
Dec 05, 2023 | 1.610 | 1.709 | 1.560 | 1.560 | 454,167 | -0.01(-0.64%) |
Dec 04, 2023 | 1.470 | 1.670 | 1.470 | 1.570 | 450,261 | +0.10(+6.80%) |
Dec 01, 2023 | 1.560 | 1.560 | 1.400 | 1.470 | 664,239 | -0.06(-3.92%) |
Nov 30, 2023 | 1.510 | 1.565 | 1.450 | 1.530 | 433,618 | +0.03(+2.00%) |
Nov 29, 2023 | 1.730 | 1.730 | 1.450 | 1.500 | 882,416 | -0.15(-9.09%) |
Nov 28, 2023 | 1.850 | 1.850 | 1.510 | 1.650 | 918,255 | -0.15(-8.33%) |
Nov 27, 2023 | 1.650 | 1.840 | 1.580 | 1.800 | 1,019,949 | +0.22(+13.92%) |
Nov 24, 2023 | 1.410 | 1.580 | 1.385 | 1.580 | 353,661 | +0.21(+15.33%) |
Nov 22, 2023 | 1.540 | 1.550 | 1.360 | 1.370 | 494,604 | -0.09(-6.16%) |
Nov 21, 2023 | 1.360 | 1.600 | 1.340 | 1.460 | 873,597 | +0.11(+8.15%) |
Nov 20, 2023 | 1.180 | 1.560 | 1.140 | 1.350 | 3,072,319 | +0.25(+22.73%) |
Nov 17, 2023 | 1.060 | 1.200 | 1.020 | 1.100 | 2,129,197 | +0.07(+6.80%) |
Nov 16, 2023 | 1.040 | 1.070 | 1.020 | 1.030 | 484,803 | -0.08(-7.21%) |
Nov 15, 2023 | 1.190 | 1.210 | 1.060 | 1.110 | 886,556 | -0.07(-5.93%) |
Nov 14, 2023 | 1.100 | 1.180 | 1.071 | 1.180 | 1,449,475 | +0.11(+10.28%) |
Nov 13, 2023 | 1.030 | 1.100 | 1.000 | 1.070 | 1,058,242 | +0.05(+4.90%) |
Nov 10, 2023 | 0.9500 | 1.105 | 0.8906 | 1.020 | 1,927,442 | +0.08(+8.51%) |
Nov 09, 2023 | 1.130 | 1.170 | 0.9000 | 0.9400 | 1,611,245 | -0.23(-19.66%) |
Nov 08, 2023 | 1.110 | 1.360 | 0.9973 | 1.170 | 1,922,239 | +0.21(+21.52%) |
Nov 07, 2023 | 1.070 | 1.100 | 0.9628 | 0.9628 | 440,207 | -0.10(-9.17%) |
Nov 06, 2023 | 1.170 | 1.170 | 1.040 | 1.060 | 167,903 | -0.06(-5.36%) |
Nov 03, 2023 | 1.180 | 1.270 | 1.120 | 1.120 | 155,836 | -0.04(-3.45%) |
Nov 02, 2023 | 0.9800 | 1.180 | 0.9700 | 1.160 | 184,100 | +0.21(+21.59%) |