Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1.650 | 1.733 | 1.500 | 1.733 | 9,424 | +0.13(+8.32%) |
Jan 29, 2024 | 1.600 | 238 | +0.07(+4.57%) | |||
Jan 26, 2024 | 1.560 | 1.631 | 1.530 | 1.530 | 1,491 | -0.16(-9.46%) |
Jan 25, 2024 | 1.580 | 1.695 | 1.548 | 1.690 | 3,216 | +0.12(+7.64%) |
Jan 24, 2024 | 1.573 | 1.850 | 1.570 | 1.570 | 2,206 | -0.20(-11.55%) |
Jan 23, 2024 | 1.780 | 1.970 | 1.600 | 1.775 | 8,258 | +0.07(+4.11%) |
Jan 22, 2024 | 1.810 | 1.944 | 1.690 | 1.705 | 6,045 | -0.02(-1.45%) |
Jan 19, 2024 | 1.880 | 1.930 | 1.530 | 1.730 | 6,867 | -0.10(-5.46%) |
Jan 18, 2024 | 1.830 | 1.950 | 1.578 | 1.830 | 19,367 | +0.00(+0.00%) |
Jan 17, 2024 | 1.500 | 1.870 | 1.495 | 1.830 | 84,900 | +0.42(+29.79%) |
Jan 16, 2024 | 1.450 | 1.450 | 1.400 | 1.410 | 4,499 | -0.07(-4.73%) |
Jan 12, 2024 | 1.480 | 1.480 | 1.480 | 1.480 | 381 | -0.02(-1.33%) |
Jan 11, 2024 | 1.380 | 1.510 | 1.380 | 1.500 | 2,058 | +0.01(+0.66%) |
Jan 10, 2024 | 1.450 | 1.520 | 1.420 | 1.490 | 4,534 | +0.03(+2.06%) |
Jan 09, 2024 | 1.532 | 1.532 | 1.410 | 1.460 | 2,663 | -0.14(-8.74%) |
Jan 08, 2024 | 1.580 | 1.700 | 1.410 | 1.600 | 8,953 | +0.10(+6.52%) |
Jan 05, 2024 | 1.490 | 1.600 | 1.450 | 1.502 | 12,052 | +0.01(+0.81%) |
Jan 04, 2024 | 1.590 | 1.590 | 1.440 | 1.490 | 16,894 | -0.03(-1.97%) |
Jan 03, 2024 | 1.620 | 1.620 | 1.500 | 1.520 | 9,320 | -0.07(-4.70%) |
Jan 02, 2024 | 1.565 | 1.623 | 1.500 | 1.595 | 8,534 | +0.09(+6.33%) |
Dec 29, 2023 | 1.500 | 1.560 | 1.500 | 1.500 | 14,257 | -0.02(-1.31%) |
Dec 28, 2023 | 1.550 | 1.609 | 1.520 | 1.520 | 15,779 | -0.07(-4.40%) |
Dec 27, 2023 | 1.600 | 1.710 | 1.550 | 1.590 | 48,336 | +0.06(+3.92%) |
Dec 26, 2023 | 1.510 | 1.710 | 1.510 | 1.530 | 26,931 | +0.02(+1.32%) |
Dec 22, 2023 | 1.630 | 1.700 | 1.510 | 1.510 | 52,814 | -0.08(-5.03%) |
Dec 21, 2023 | 1.570 | 1.673 | 1.550 | 1.590 | 12,706 | +0.00(+0.00%) |
Dec 20, 2023 | 1.720 | 1.766 | 1.550 | 1.590 | 30,931 | +0.03(+1.92%) |
Dec 19, 2023 | 1.720 | 1.880 | 1.550 | 1.560 | 33,648 | -0.15(-8.77%) |
Dec 18, 2023 | 2.080 | 2.080 | 1.700 | 1.710 | 76,096 | -0.27(-13.64%) |
Dec 15, 2023 | 1.720 | 2.400 | 1.560 | 1.980 | 1,099,937 | +0.48(+32.00%) |
Dec 14, 2023 | 1.670 | 1.730 | 1.500 | 1.500 | 8,484 | -0.14(-8.54%) |
Dec 13, 2023 | 1.570 | 1.730 | 1.510 | 1.640 | 8,697 | +0.12(+7.89%) |
Dec 12, 2023 | 1.510 | 1.600 | 1.510 | 1.520 | 4,538 | -0.16(-9.52%) |
Dec 11, 2023 | 1.600 | 1.710 | 1.500 | 1.680 | 21,108 | +0.10(+6.33%) |
Dec 08, 2023 | 1.630 | 1.690 | 1.580 | 1.580 | 10,699 | -0.06(-3.66%) |
Dec 07, 2023 | 1.900 | 2.108 | 1.360 | 1.640 | 95,077 | -0.45(-21.53%) |
Dec 06, 2023 | 2.040 | 2.090 | 1.979 | 2.090 | 2,420 | +0.08(+4.24%) |
Dec 05, 2023 | 2.010 | 2.040 | 2.001 | 2.005 | 8,722 | -0.07(-3.37%) |
Dec 04, 2023 | 2.260 | 2.260 | 1.990 | 2.075 | 11,140 | +0.03(+1.22%) |
Dec 01, 2023 | 1.976 | 2.290 | 1.876 | 2.050 | 14,534 | +0.06(+3.02%) |
Nov 30, 2023 | 1.872 | 2.260 | 1.870 | 1.990 | 58,666 | +0.03(+1.53%) |
Nov 29, 2023 | 2.040 | 2.310 | 1.770 | 1.960 | 240,604 | -0.39(-16.60%) |
Nov 28, 2023 | 2.640 | 2.780 | 2.205 | 2.350 | 140,275 | -0.14(-5.62%) |
Nov 27, 2023 | 1.980 | 2.814 | 1.940 | 2.490 | 516,236 | +0.52(+26.40%) |
Nov 24, 2023 | 1.780 | 1.970 | 1.780 | 1.970 | 25,902 | +0.14(+7.65%) |
Nov 22, 2023 | 1.970 | 1.980 | 1.760 | 1.830 | 62,594 | -0.05(-2.66%) |
Nov 21, 2023 | 1.950 | 1.967 | 1.520 | 1.880 | 197,210 | -0.07(-3.59%) |
Nov 20, 2023 | 1.410 | 2.050 | 1.310 | 1.950 | 773,631 | +0.32(+19.63%) |
Nov 17, 2023 | 1.150 | 2.030 | 1.080 | 1.630 | 2,491,304 | +0.55(+50.93%) |
Nov 16, 2023 | 0.9400 | 1.090 | 0.9000 | 1.080 | 48,849 | +0.13(+13.68%) |
Nov 15, 2023 | 1.010 | 1.010 | 0.9000 | 0.9500 | 38,364 | -0.05(-5.00%) |
Nov 14, 2023 | 1.150 | 1.150 | 0.9300 | 1.000 | 45,486 | -0.01(-0.99%) |
Nov 13, 2023 | 1.030 | 1.050 | 0.9079 | 1.010 | 70,156 | +0.06(+6.32%) |
Nov 10, 2023 | 1.000 | 1.020 | 0.9211 | 0.9500 | 42,637 | -0.06(-5.94%) |
Nov 09, 2023 | 1.060 | 1.068 | 1.000 | 1.010 | 8,805 | +0.01(+1.00%) |
Nov 08, 2023 | 1.090 | 1.090 | 0.9900 | 1.000 | 25,756 | -0.05(-4.76%) |
Nov 07, 2023 | 1.030 | 1.050 | 0.9405 | 1.050 | 9,248 | +0.05(+5.00%) |
Nov 06, 2023 | 1.060 | 1.100 | 0.9800 | 1.000 | 38,028 | -0.03(-2.91%) |
Nov 03, 2023 | 1.010 | 1.079 | 0.9800 | 1.030 | 19,668 | -0.01(-0.96%) |
Nov 02, 2023 | 1.000 | 1.040 | 0.9435 | 1.040 | 69,853 | +0.07(+7.23%) |