Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1.900 | 2.060 | 1.857 | 1.880 | 204,042 | -0.02(-1.05%) |
Jan 30, 2024 | 1.900 | 1.925 | 1.820 | 1.900 | 343,697 | +0.00(+0.00%) |
Jan 29, 2024 | 1.780 | 1.960 | 1.750 | 1.900 | 224,350 | +0.12(+6.74%) |
Jan 26, 2024 | 1.820 | 1.864 | 1.750 | 1.780 | 100,030 | -0.02(-1.11%) |
Jan 25, 2024 | 1.840 | 1.840 | 1.730 | 1.800 | 144,846 | +0.00(+0.00%) |
Jan 24, 2024 | 1.890 | 1.920 | 1.770 | 1.800 | 288,317 | -0.06(-3.23%) |
Jan 23, 2024 | 1.830 | 1.900 | 1.770 | 1.860 | 298,807 | +0.08(+4.49%) |
Jan 22, 2024 | 1.730 | 1.840 | 1.710 | 1.780 | 206,796 | +0.05(+2.89%) |
Jan 19, 2024 | 1.780 | 1.780 | 1.670 | 1.730 | 143,229 | -0.03(-1.70%) |
Jan 18, 2024 | 1.810 | 1.820 | 1.660 | 1.760 | 275,006 | -0.03(-1.68%) |
Jan 17, 2024 | 1.800 | 1.800 | 1.710 | 1.790 | 267,005 | -0.01(-0.56%) |
Jan 16, 2024 | 1.810 | 1.920 | 1.780 | 1.800 | 524,513 | -0.11(-5.76%) |
Jan 12, 2024 | 2.080 | 2.140 | 1.890 | 1.910 | 283,489 | -0.13(-6.37%) |
Jan 11, 2024 | 2.230 | 2.240 | 2.010 | 2.040 | 424,564 | -0.18(-8.11%) |
Jan 10, 2024 | 1.960 | 2.250 | 1.920 | 2.220 | 528,564 | +0.27(+13.55%) |
Jan 09, 2024 | 1.930 | 2.000 | 1.870 | 1.955 | 509,744 | -0.00(-0.26%) |
Jan 08, 2024 | 1.930 | 2.030 | 1.835 | 1.960 | 199,434 | +0.02(+1.03%) |
Jan 05, 2024 | 1.880 | 2.020 | 1.790 | 1.940 | 421,197 | +0.04(+2.11%) |
Jan 04, 2024 | 1.860 | 2.030 | 1.850 | 1.900 | 478,861 | +0.03(+1.60%) |
Jan 03, 2024 | 1.860 | 1.990 | 1.795 | 1.870 | 451,859 | +0.01(+0.54%) |
Jan 02, 2024 | 1.620 | 1.950 | 1.620 | 1.860 | 885,423 | +0.21(+12.73%) |
Dec 29, 2023 | 1.800 | 1.830 | 1.640 | 1.650 | 1,084,090 | -0.17(-9.34%) |
Dec 28, 2023 | 1.850 | 1.890 | 1.780 | 1.820 | 485,256 | -0.01(-0.55%) |
Dec 27, 2023 | 1.860 | 1.888 | 1.760 | 1.830 | 453,547 | -0.02(-1.08%) |
Dec 26, 2023 | 1.930 | 1.970 | 1.825 | 1.850 | 756,674 | -0.06(-3.14%) |
Dec 22, 2023 | 1.830 | 2.110 | 1.780 | 1.910 | 1,707,576 | +0.07(+3.80%) |
Dec 21, 2023 | 1.750 | 1.860 | 1.740 | 1.840 | 409,876 | +0.14(+8.24%) |
Dec 20, 2023 | 1.900 | 1.970 | 1.675 | 1.700 | 568,182 | -0.19(-10.05%) |
Dec 19, 2023 | 1.920 | 1.950 | 1.830 | 1.890 | 261,863 | -0.02(-1.05%) |
Dec 18, 2023 | 1.990 | 2.020 | 1.890 | 1.910 | 458,732 | -0.09(-4.50%) |
Dec 15, 2023 | 2.050 | 2.120 | 1.990 | 2.000 | 791,271 | -0.03(-1.48%) |
Dec 14, 2023 | 2.100 | 2.190 | 1.960 | 2.030 | 428,325 | +0.00(+0.00%) |
Dec 13, 2023 | 1.800 | 2.030 | 1.750 | 2.030 | 474,294 | +0.23(+12.78%) |
Dec 12, 2023 | 1.880 | 1.950 | 1.780 | 1.800 | 1,206,300 | +0.02(+1.12%) |
Dec 11, 2023 | 1.690 | 1.820 | 1.580 | 1.780 | 1,261,130 | +0.07(+4.09%) |
Dec 08, 2023 | 1.770 | 1.930 | 1.600 | 1.710 | 688,980 | -0.06(-3.39%) |
Dec 07, 2023 | 1.670 | 1.780 | 1.590 | 1.770 | 667,882 | +0.11(+6.63%) |
Dec 06, 2023 | 1.430 | 1.670 | 1.410 | 1.660 | 1,129,070 | +0.33(+24.81%) |
Dec 05, 2023 | 1.460 | 1.490 | 1.280 | 1.330 | 606,410 | -0.18(-11.92%) |
Dec 04, 2023 | 1.340 | 1.580 | 1.340 | 1.510 | 1,045,874 | +0.12(+8.63%) |
Dec 01, 2023 | 1.130 | 1.560 | 1.130 | 1.390 | 3,122,100 | +0.26(+23.01%) |
Nov 30, 2023 | 1.220 | 1.220 | 1.130 | 1.130 | 282,775 | -0.03(-2.59%) |
Nov 29, 2023 | 1.120 | 1.190 | 1.120 | 1.160 | 434,549 | +0.04(+3.57%) |
Nov 28, 2023 | 1.170 | 1.175 | 1.100 | 1.120 | 309,497 | -0.04(-3.45%) |
Nov 27, 2023 | 1.230 | 1.230 | 1.130 | 1.160 | 354,085 | -0.05(-4.13%) |
Nov 24, 2023 | 1.200 | 1.240 | 1.185 | 1.210 | 284,882 | +0.06(+5.22%) |
Nov 22, 2023 | 1.160 | 1.180 | 1.110 | 1.150 | 616,734 | +0.00(+0.00%) |
Nov 21, 2023 | 1.260 | 1.260 | 1.150 | 1.150 | 430,718 | -0.11(-8.73%) |
Nov 20, 2023 | 1.190 | 1.310 | 1.165 | 1.260 | 585,915 | +0.12(+11.01%) |
Nov 17, 2023 | 1.130 | 1.150 | 1.100 | 1.135 | 324,409 | +0.01(+1.34%) |
Nov 16, 2023 | 1.180 | 1.210 | 1.060 | 1.120 | 608,178 | -0.06(-5.08%) |
Nov 15, 2023 | 1.240 | 1.340 | 1.180 | 1.180 | 510,690 | -0.08(-6.35%) |
Nov 14, 2023 | 1.240 | 1.280 | 1.220 | 1.260 | 1,711,797 | +0.09(+7.69%) |
Nov 13, 2023 | 1.110 | 1.230 | 1.100 | 1.170 | 415,033 | +0.02(+1.74%) |
Nov 10, 2023 | 1.140 | 1.180 | 1.050 | 1.150 | 2,238,472 | +0.11(+10.58%) |
Nov 09, 2023 | 1.150 | 1.180 | 1.020 | 1.040 | 747,223 | -0.13(-11.11%) |
Nov 08, 2023 | 1.250 | 1.280 | 1.100 | 1.170 | 1,134,600 | -0.05(-4.10%) |
Nov 07, 2023 | 1.220 | 1.270 | 1.140 | 1.220 | 777,835 | +0.06(+5.17%) |
Nov 06, 2023 | 1.320 | 1.370 | 1.140 | 1.160 | 561,143 | -0.16(-12.12%) |
Nov 03, 2023 | 1.030 | 1.420 | 0.9898 | 1.320 | 2,580,216 | +0.32(+32.00%) |
Nov 02, 2023 | 0.9600 | 1.070 | 0.9600 | 1.000 | 791,943 | +0.02(+2.55%) |