Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1.460 | 1.590 | 1.430 | 1.570 | 1,265,463 | +0.14(+9.79%) |
Jan 30, 2024 | 1.620 | 1.630 | 1.400 | 1.430 | 1,251,698 | -0.15(-9.49%) |
Jan 29, 2024 | 1.330 | 1.610 | 1.310 | 1.580 | 2,902,152 | +0.29(+22.48%) |
Jan 26, 2024 | 1.280 | 1.330 | 1.220 | 1.290 | 700,861 | +0.01(+0.78%) |
Jan 25, 2024 | 1.210 | 1.280 | 1.180 | 1.280 | 729,560 | +0.10(+8.47%) |
Jan 24, 2024 | 1.200 | 1.270 | 1.165 | 1.180 | 602,115 | +0.00(+0.00%) |
Jan 23, 2024 | 1.160 | 1.196 | 1.090 | 1.180 | 1,012,964 | +0.04(+3.51%) |
Jan 22, 2024 | 1.130 | 1.160 | 1.070 | 1.140 | 446,664 | +0.00(+0.00%) |
Jan 19, 2024 | 1.160 | 1.170 | 1.070 | 1.140 | 606,934 | -0.04(-3.39%) |
Jan 18, 2024 | 1.300 | 1.310 | 1.170 | 1.180 | 740,116 | -0.13(-9.92%) |
Jan 17, 2024 | 1.360 | 1.360 | 1.300 | 1.310 | 432,637 | -0.09(-6.43%) |
Jan 16, 2024 | 1.470 | 1.460 | 1.320 | 1.400 | 1,086,973 | -0.08(-5.41%) |
Jan 12, 2024 | 1.500 | 1.570 | 1.440 | 1.480 | 657,384 | -0.05(-3.27%) |
Jan 11, 2024 | 1.520 | 1.570 | 1.480 | 1.530 | 963,399 | +0.02(+1.32%) |
Jan 10, 2024 | 1.620 | 1.680 | 1.500 | 1.510 | 1,168,287 | -0.09(-5.63%) |
Jan 09, 2024 | 1.510 | 1.610 | 1.490 | 1.600 | 685,867 | +0.04(+2.56%) |
Jan 08, 2024 | 1.500 | 1.580 | 1.370 | 1.560 | 905,084 | +0.08(+5.41%) |
Jan 05, 2024 | 1.560 | 1.561 | 1.470 | 1.480 | 568,540 | -0.08(-5.13%) |
Jan 04, 2024 | 1.700 | 1.705 | 1.480 | 1.560 | 947,112 | -0.09(-5.45%) |
Jan 03, 2024 | 1.470 | 1.740 | 1.390 | 1.650 | 2,201,828 | +0.21(+14.58%) |
Jan 02, 2024 | 1.520 | 1.520 | 1.420 | 1.440 | 688,156 | -0.08(-5.26%) |
Dec 29, 2023 | 1.610 | 1.610 | 1.490 | 1.520 | 839,513 | -0.07(-4.40%) |
Dec 28, 2023 | 1.600 | 1.600 | 1.480 | 1.590 | 3,485,635 | +0.04(+2.58%) |
Dec 27, 2023 | 1.650 | 1.660 | 1.490 | 1.550 | 1,945,278 | -0.09(-5.49%) |
Dec 26, 2023 | 1.660 | 1.700 | 1.620 | 1.640 | 744,343 | +0.02(+1.23%) |
Dec 22, 2023 | 1.780 | 1.780 | 1.620 | 1.620 | 2,001,061 | -0.19(-10.50%) |
Dec 21, 2023 | 1.790 | 1.890 | 1.760 | 1.810 | 2,477,689 | +0.09(+5.23%) |
Dec 20, 2023 | 1.830 | 1.855 | 1.710 | 1.720 | 1,475,462 | -0.15(-8.02%) |
Dec 19, 2023 | 1.760 | 1.890 | 1.750 | 1.870 | 1,302,465 | +0.11(+6.25%) |
Dec 18, 2023 | 1.780 | 1.880 | 1.700 | 1.760 | 919,105 | +0.00(+0.00%) |
Dec 15, 2023 | 1.920 | 1.970 | 1.750 | 1.760 | 1,373,164 | -0.14(-7.37%) |
Dec 14, 2023 | 1.990 | 2.055 | 1.890 | 1.900 | 1,026,475 | -0.05(-2.56%) |
Dec 13, 2023 | 1.920 | 1.965 | 1.810 | 1.950 | 897,709 | +0.04(+2.09%) |
Dec 12, 2023 | 2.080 | 2.110 | 1.900 | 1.910 | 1,032,983 | -0.14(-6.83%) |
Dec 11, 2023 | 2.170 | 2.180 | 2.015 | 2.050 | 802,229 | -0.03(-1.44%) |
Dec 08, 2023 | 2.030 | 2.130 | 1.930 | 2.080 | 955,075 | +0.11(+5.58%) |
Dec 07, 2023 | 1.930 | 2.045 | 1.860 | 1.970 | 1,899,864 | +0.03(+1.55%) |
Dec 06, 2023 | 2.040 | 2.071 | 1.930 | 1.940 | 689,685 | -0.07(-3.48%) |
Dec 05, 2023 | 2.060 | 2.075 | 1.909 | 2.010 | 1,341,701 | -0.09(-4.06%) |
Dec 04, 2023 | 2.120 | 2.250 | 2.080 | 2.095 | 1,061,731 | -0.01(-0.71%) |
Dec 01, 2023 | 2.170 | 2.250 | 2.080 | 2.110 | 1,269,669 | -0.05(-2.31%) |
Nov 30, 2023 | 2.390 | 2.390 | 2.130 | 2.160 | 1,046,486 | -0.19(-8.09%) |
Nov 29, 2023 | 2.380 | 2.520 | 2.320 | 2.350 | 1,944,839 | +0.02(+0.86%) |
Nov 28, 2023 | 2.350 | 2.390 | 2.300 | 2.330 | 1,102,442 | +0.00(+0.00%) |
Nov 27, 2023 | 2.380 | 2.440 | 2.250 | 2.330 | 1,655,745 | -0.04(-1.69%) |
Nov 24, 2023 | 2.450 | 2.540 | 2.350 | 2.370 | 935,098 | -0.15(-5.95%) |
Nov 22, 2023 | 2.450 | 2.610 | 2.450 | 2.520 | 810,069 | +0.05(+2.02%) |
Nov 21, 2023 | 2.760 | 2.820 | 2.430 | 2.470 | 751,080 | -0.34(-12.10%) |
Nov 20, 2023 | 2.820 | 2.940 | 2.790 | 2.810 | 1,538,957 | -0.04(-1.40%) |
Nov 17, 2023 | 2.750 | 2.960 | 2.721 | 2.850 | 1,234,329 | +0.04(+1.42%) |
Nov 16, 2023 | 2.940 | 2.965 | 2.675 | 2.810 | 2,140,282 | -0.13(-4.42%) |
Nov 15, 2023 | 2.780 | 3.080 | 2.700 | 2.940 | 3,674,190 | +0.38(+14.84%) |
Nov 14, 2023 | 2.270 | 2.580 | 2.210 | 2.560 | 1,853,787 | +0.36(+16.36%) |
Nov 13, 2023 | 2.190 | 2.240 | 2.090 | 2.200 | 2,031,953 | +0.06(+2.80%) |
Nov 10, 2023 | 2.120 | 2.205 | 2.085 | 2.140 | 944,731 | +0.02(+0.94%) |
Nov 09, 2023 | 2.110 | 2.250 | 2.040 | 2.120 | 1,641,178 | -0.02(-0.93%) |
Nov 08, 2023 | 2.070 | 2.190 | 1.975 | 2.140 | 1,689,701 | +0.16(+8.08%) |
Nov 07, 2023 | 1.910 | 2.030 | 1.830 | 1.980 | 881,260 | +0.03(+1.54%) |
Nov 06, 2023 | 2.320 | 2.400 | 1.940 | 1.950 | 1,068,132 | -0.30(-13.33%) |
Nov 03, 2023 | 2.340 | 2.340 | 2.015 | 2.250 | 1,075,196 | +0.02(+0.90%) |
Nov 02, 2023 | 2.660 | 2.661 | 2.200 | 2.230 | 826,450 | -0.40(-15.21%) |