Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1.880 | 2.100 | 1.862 | 2.040 | 647,524 | +0.14(+7.37%) |
Jan 30, 2024 | 2.010 | 2.070 | 1.860 | 1.900 | 847,464 | -0.09(-4.52%) |
Jan 29, 2024 | 1.690 | 2.100 | 1.680 | 1.990 | 2,982,190 | +0.31(+18.45%) |
Jan 26, 2024 | 1.750 | 1.750 | 1.650 | 1.680 | 453,336 | -0.03(-1.75%) |
Jan 25, 2024 | 1.700 | 1.730 | 1.650 | 1.710 | 434,933 | +0.03(+1.79%) |
Jan 24, 2024 | 1.750 | 1.760 | 1.650 | 1.680 | 569,048 | -0.07(-4.00%) |
Jan 23, 2024 | 1.880 | 1.880 | 1.720 | 1.750 | 791,513 | -0.09(-4.89%) |
Jan 22, 2024 | 1.860 | 1.900 | 1.800 | 1.840 | 1,313,641 | +0.00(+0.00%) |
Jan 19, 2024 | 1.840 | 1.890 | 1.790 | 1.840 | 667,987 | +0.02(+1.10%) |
Jan 18, 2024 | 1.840 | 1.880 | 1.790 | 1.820 | 518,769 | -0.04(-2.15%) |
Jan 17, 2024 | 1.930 | 1.930 | 1.830 | 1.860 | 901,958 | -0.02(-1.06%) |
Jan 16, 2024 | 1.960 | 1.965 | 1.860 | 1.880 | 501,370 | -0.06(-3.09%) |
Jan 12, 2024 | 1.930 | 1.970 | 1.850 | 1.940 | 536,887 | +0.05(+2.65%) |
Jan 11, 2024 | 1.940 | 1.970 | 1.820 | 1.890 | 619,683 | -0.02(-1.05%) |
Jan 10, 2024 | 2.070 | 2.080 | 1.890 | 1.910 | 1,058,571 | -0.19(-9.05%) |
Jan 09, 2024 | 2.150 | 2.220 | 2.085 | 2.100 | 537,897 | -0.09(-4.11%) |
Jan 08, 2024 | 2.350 | 2.370 | 2.100 | 2.190 | 1,078,198 | -0.20(-8.37%) |
Jan 05, 2024 | 2.490 | 2.520 | 2.330 | 2.390 | 604,525 | -0.05(-2.05%) |
Jan 04, 2024 | 2.240 | 2.585 | 2.240 | 2.440 | 1,228,351 | +0.20(+8.93%) |
Jan 03, 2024 | 2.200 | 2.310 | 2.130 | 2.240 | 702,248 | +0.05(+2.28%) |
Jan 02, 2024 | 2.300 | 2.380 | 2.140 | 2.190 | 945,473 | -0.10(-4.37%) |
Dec 29, 2023 | 2.350 | 2.400 | 2.120 | 2.290 | 1,032,913 | +0.03(+1.33%) |
Dec 28, 2023 | 2.200 | 2.420 | 2.200 | 2.260 | 1,278,774 | +0.08(+3.67%) |
Dec 27, 2023 | 2.120 | 2.290 | 2.100 | 2.180 | 1,574,836 | +0.10(+4.81%) |
Dec 26, 2023 | 2.050 | 2.150 | 2.000 | 2.080 | 1,200,906 | +0.21(+11.23%) |
Dec 22, 2023 | 1.860 | 2.000 | 1.827 | 1.870 | 953,184 | +0.03(+1.63%) |
Dec 21, 2023 | 1.830 | 1.909 | 1.750 | 1.840 | 1,139,912 | +0.08(+4.55%) |
Dec 20, 2023 | 1.830 | 1.900 | 1.690 | 1.760 | 1,215,172 | +0.01(+0.57%) |
Dec 19, 2023 | 1.980 | 2.160 | 1.740 | 1.750 | 2,586,320 | -0.08(-4.37%) |
Dec 18, 2023 | 1.540 | 1.970 | 1.360 | 1.830 | 7,880,606 | -1.49(-44.88%) |
Dec 15, 2023 | 3.210 | 3.440 | 3.190 | 3.320 | 958,120 | +0.06(+1.84%) |
Dec 14, 2023 | 3.290 | 3.304 | 3.130 | 3.260 | 624,829 | +0.06(+1.87%) |
Dec 13, 2023 | 3.320 | 3.420 | 3.070 | 3.200 | 999,742 | -0.01(-0.31%) |
Dec 12, 2023 | 3.160 | 3.500 | 3.100 | 3.210 | 977,287 | +0.08(+2.56%) |
Dec 11, 2023 | 3.330 | 3.330 | 2.920 | 3.130 | 866,937 | -0.16(-4.86%) |
Dec 08, 2023 | 3.260 | 3.340 | 3.060 | 3.290 | 782,677 | +0.06(+1.86%) |
Dec 07, 2023 | 3.350 | 3.620 | 3.150 | 3.230 | 1,251,854 | -0.02(-0.62%) |
Dec 06, 2023 | 2.940 | 3.480 | 2.890 | 3.250 | 1,866,250 | +0.35(+12.07%) |
Dec 05, 2023 | 2.880 | 2.950 | 2.750 | 2.900 | 769,942 | +0.01(+0.35%) |
Dec 04, 2023 | 2.800 | 2.950 | 2.750 | 2.890 | 953,889 | +0.15(+5.47%) |
Dec 01, 2023 | 2.660 | 2.810 | 2.530 | 2.740 | 656,612 | +0.08(+3.01%) |
Nov 30, 2023 | 2.550 | 2.880 | 2.550 | 2.660 | 1,003,451 | +0.10(+4.11%) |
Nov 29, 2023 | 2.480 | 2.670 | 2.460 | 2.555 | 1,049,603 | +0.15(+6.02%) |
Nov 28, 2023 | 2.310 | 2.480 | 2.210 | 2.410 | 630,499 | +0.14(+6.17%) |
Nov 27, 2023 | 2.200 | 2.370 | 2.150 | 2.270 | 638,326 | +0.08(+3.65%) |
Nov 24, 2023 | 2.060 | 2.210 | 2.060 | 2.190 | 216,305 | +0.10(+4.78%) |
Nov 22, 2023 | 2.090 | 2.150 | 1.980 | 2.090 | 501,124 | -0.06(-2.79%) |
Nov 21, 2023 | 2.080 | 2.170 | 1.960 | 2.150 | 399,859 | +0.07(+3.37%) |
Nov 20, 2023 | 1.960 | 2.140 | 1.920 | 2.080 | 649,367 | +0.16(+8.33%) |
Nov 17, 2023 | 1.820 | 1.960 | 1.770 | 1.920 | 281,457 | +0.11(+6.08%) |
Nov 16, 2023 | 1.890 | 1.950 | 1.760 | 1.810 | 184,878 | -0.07(-3.72%) |
Nov 15, 2023 | 2.000 | 2.050 | 1.880 | 1.880 | 341,606 | -0.05(-2.59%) |
Nov 14, 2023 | 1.850 | 2.070 | 1.850 | 1.930 | 404,351 | +0.12(+6.63%) |
Nov 13, 2023 | 1.820 | 1.840 | 1.720 | 1.810 | 146,773 | +0.03(+1.69%) |
Nov 10, 2023 | 1.870 | 1.870 | 1.680 | 1.780 | 254,223 | -0.04(-2.20%) |
Nov 09, 2023 | 1.900 | 1.930 | 1.800 | 1.820 | 221,995 | -0.04(-2.15%) |
Nov 08, 2023 | 2.000 | 2.000 | 1.805 | 1.860 | 284,787 | -0.13(-6.53%) |
Nov 07, 2023 | 1.990 | 2.085 | 1.957 | 1.990 | 440,427 | +0.05(+2.58%) |
Nov 06, 2023 | 1.990 | 2.000 | 1.910 | 1.940 | 140,382 | -0.03(-1.52%) |
Nov 03, 2023 | 1.980 | 2.029 | 1.900 | 1.970 | 400,496 | +0.05(+2.60%) |
Nov 02, 2023 | 1.850 | 1.940 | 1.830 | 1.920 | 192,234 | +0.08(+4.35%) |