Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1.930 | 1.950 | 1.880 | 1.900 | 204,599 | -0.05(-2.56%) |
Jan 30, 2024 | 1.930 | 1.950 | 1.920 | 1.950 | 75,993 | +0.03(+1.83%) |
Jan 29, 2024 | 1.860 | 1.920 | 1.860 | 1.915 | 85,702 | +0.02(+1.32%) |
Jan 26, 2024 | 1.880 | 1.900 | 1.880 | 1.890 | 143,396 | +0.02(+1.06%) |
Jan 25, 2024 | 1.840 | 1.890 | 1.830 | 1.870 | 97,890 | +0.07(+3.87%) |
Jan 24, 2024 | 1.834 | 1.840 | 1.795 | 1.801 | 17,058 | -0.01(-0.55%) |
Jan 23, 2024 | 1.731 | 1.840 | 1.731 | 1.811 | 259,546 | +0.02(+1.11%) |
Jan 22, 2024 | 1.701 | 1.811 | 1.661 | 1.791 | 174,006 | +0.05(+2.86%) |
Jan 19, 2024 | 1.731 | 1.787 | 1.721 | 1.741 | 34,545 | +0.02(+1.16%) |
Jan 18, 2024 | 1.721 | 1.786 | 1.711 | 1.721 | 96,368 | -0.01(-0.57%) |
Jan 17, 2024 | 1.741 | 1.771 | 1.731 | 1.731 | 241,331 | -0.03(-1.70%) |
Jan 16, 2024 | 1.761 | 1.771 | 1.731 | 1.761 | 60,025 | +0.01(+0.57%) |
Jan 12, 2024 | 1.761 | 1.761 | 1.721 | 1.751 | 45,637 | +0.01(+0.57%) |
Jan 11, 2024 | 1.701 | 1.771 | 1.691 | 1.741 | 86,457 | +0.01(+0.57%) |
Jan 10, 2024 | 1.731 | 1.771 | 1.711 | 1.731 | 54,644 | -0.06(-3.33%) |
Jan 09, 2024 | 1.801 | 1.830 | 1.751 | 1.791 | 138,260 | +0.02(+1.12%) |
Jan 08, 2024 | 1.820 | 1.823 | 1.761 | 1.771 | 84,312 | +0.01(+0.56%) |
Jan 05, 2024 | 1.711 | 1.791 | 1.711 | 1.761 | 121,883 | +0.08(+4.73%) |
Jan 04, 2024 | 1.651 | 1.739 | 1.651 | 1.681 | 48,422 | +0.00(+0.00%) |
Jan 03, 2024 | 1.602 | 1.741 | 1.602 | 1.681 | 67,601 | +0.02(+1.20%) |
Jan 02, 2024 | 1.592 | 1.671 | 1.592 | 1.661 | 120,434 | +0.04(+2.45%) |
Dec 29, 2023 | 1.631 | 1.671 | 1.622 | 1.622 | 35,696 | -0.06(-3.83%) |
Dec 28, 2023 | 1.711 | 1.731 | 1.641 | 1.686 | 52,275 | -0.00(-0.29%) |
Dec 27, 2023 | 1.731 | 1.741 | 1.661 | 1.691 | 45,206 | +0.02(+1.19%) |
Dec 26, 2023 | 1.572 | 1.701 | 1.562 | 1.671 | 103,004 | +0.03(+1.82%) |
Dec 22, 2023 | 1.622 | 1.651 | 1.612 | 1.641 | 70,311 | +0.00(+0.00%) |
Dec 21, 2023 | 1.592 | 1.660 | 1.512 | 1.641 | 117,296 | +0.00(+0.00%) |
Dec 20, 2023 | 1.552 | 1.651 | 1.542 | 1.641 | 436,487 | -0.01(-0.60%) |
Dec 19, 2023 | 1.691 | 1.691 | 1.502 | 1.651 | 555,278 | -0.03(-1.77%) |
Dec 18, 2023 | 1.651 | 1.781 | 1.641 | 1.681 | 39,534 | +0.03(+1.81%) |
Dec 15, 2023 | 1.830 | 1.830 | 1.602 | 1.651 | 541,900 | -0.15(-8.29%) |
Dec 14, 2023 | 1.801 | 1.890 | 1.542 | 1.801 | 183,134 | -0.04(-2.16%) |
Dec 13, 2023 | 1.741 | 1.840 | 1.741 | 1.840 | 186,853 | +0.10(+5.71%) |
Dec 12, 2023 | 1.811 | 1.840 | 1.741 | 1.741 | 95,604 | -0.10(-5.41%) |
Dec 11, 2023 | 1.582 | 1.840 | 1.582 | 1.840 | 143,502 | +0.28(+17.83%) |
Dec 08, 2023 | 1.612 | 1.830 | 1.542 | 1.562 | 134,238 | -0.09(-5.42%) |
Dec 07, 2023 | 1.671 | 1.741 | 1.622 | 1.651 | 45,233 | -0.06(-3.49%) |
Dec 06, 2023 | 1.920 | 1.950 | 1.651 | 1.711 | 95,366 | -0.21(-10.88%) |
Dec 05, 2023 | 2.029 | 2.029 | 1.827 | 1.920 | 108,644 | -0.04(-2.03%) |
Dec 04, 2023 | 1.870 | 2.049 | 1.860 | 1.960 | 254,466 | +0.04(+2.07%) |
Dec 01, 2023 | 1.880 | 1.980 | 1.816 | 1.920 | 109,821 | +0.08(+4.32%) |
Nov 30, 2023 | 1.721 | 1.850 | 1.681 | 1.840 | 188,569 | +0.20(+12.12%) |
Nov 29, 2023 | 1.592 | 1.661 | 1.542 | 1.641 | 101,495 | +0.05(+3.12%) |
Nov 28, 2023 | 1.602 | 1.641 | 1.552 | 1.592 | 67,008 | +0.00(+0.00%) |
Nov 27, 2023 | 1.433 | 1.592 | 1.433 | 1.592 | 41,501 | +0.15(+10.34%) |
Nov 24, 2023 | 1.442 | 1.472 | 1.442 | 1.442 | 19,848 | +0.01(+0.69%) |
Nov 22, 2023 | 1.433 | 1.433 | 1.373 | 1.433 | 45,762 | +0.04(+2.86%) |
Nov 21, 2023 | 1.472 | 1.472 | 1.393 | 1.393 | 26,835 | -0.06(-4.11%) |
Nov 20, 2023 | 1.433 | 1.472 | 1.418 | 1.452 | 26,013 | +0.05(+3.55%) |
Nov 17, 2023 | 1.393 | 1.452 | 1.373 | 1.403 | 43,701 | -0.01(-0.70%) |
Nov 16, 2023 | 1.413 | 1.462 | 1.363 | 1.413 | 21,758 | +0.02(+1.43%) |
Nov 15, 2023 | 1.403 | 1.433 | 1.363 | 1.393 | 27,382 | +0.00(+0.00%) |
Nov 14, 2023 | 1.403 | 1.423 | 1.378 | 1.393 | 19,665 | +0.02(+1.45%) |
Nov 13, 2023 | 1.413 | 1.452 | 1.363 | 1.373 | 92,811 | -0.02(-1.78%) |
Nov 10, 2023 | 1.364 | 1.403 | 1.364 | 1.398 | 46,783 | +0.01(+1.08%) |
Nov 09, 2023 | 1.363 | 1.383 | 1.358 | 1.383 | 13,840 | +0.03(+2.21%) |
Nov 08, 2023 | 1.363 | 1.373 | 1.353 | 1.353 | 11,321 | -0.02(-1.45%) |
Nov 07, 2023 | 1.393 | 1.403 | 1.373 | 1.373 | 14,818 | -0.01(-0.72%) |
Nov 06, 2023 | 1.413 | 1.413 | 1.344 | 1.383 | 25,428 | +0.00(+0.36%) |
Nov 03, 2023 | 1.353 | 1.413 | 1.333 | 1.378 | 102,125 | +0.02(+1.84%) |
Nov 02, 2023 | 1.333 | 1.363 | 1.283 | 1.353 | 160,188 | +0.03(+2.26%) |