Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1.940 | 2.100 | 1.890 | 1.900 | 17,189,558 | -0.04(-2.06%) |
Jan 30, 2024 | 2.010 | 2.020 | 1.930 | 1.940 | 8,753,602 | -0.10(-4.90%) |
Jan 29, 2024 | 1.940 | 2.060 | 1.860 | 2.040 | 13,120,617 | +0.10(+5.15%) |
Jan 26, 2024 | 1.970 | 2.050 | 1.920 | 1.940 | 7,232,607 | -0.02(-1.02%) |
Jan 25, 2024 | 2.000 | 2.060 | 1.870 | 1.960 | 13,284,936 | -0.07(-3.45%) |
Jan 24, 2024 | 2.240 | 2.280 | 2.010 | 2.030 | 15,920,915 | -0.13(-6.02%) |
Jan 23, 2024 | 2.040 | 2.180 | 2.010 | 2.160 | 22,619,492 | +0.20(+10.20%) |
Jan 22, 2024 | 1.790 | 2.040 | 1.780 | 1.960 | 26,364,516 | +0.22(+12.64%) |
Jan 19, 2024 | 1.640 | 1.760 | 1.560 | 1.740 | 25,110,314 | +0.09(+5.45%) |
Jan 18, 2024 | 1.740 | 1.780 | 1.575 | 1.650 | 20,089,520 | -0.07(-4.07%) |
Jan 17, 2024 | 1.760 | 1.770 | 1.650 | 1.720 | 18,927,728 | -0.08(-4.44%) |
Jan 16, 2024 | 1.900 | 1.900 | 1.780 | 1.800 | 17,040,584 | -0.10(-5.26%) |
Jan 12, 2024 | 2.010 | 2.070 | 1.890 | 1.900 | 13,220,787 | -0.11(-5.47%) |
Jan 11, 2024 | 1.980 | 2.040 | 1.860 | 2.010 | 25,830,236 | +0.07(+3.61%) |
Jan 10, 2024 | 2.140 | 2.140 | 1.940 | 1.940 | 23,183,084 | -0.19(-8.92%) |
Jan 09, 2024 | 2.220 | 2.270 | 2.110 | 2.130 | 11,643,902 | -0.10(-4.48%) |
Jan 08, 2024 | 2.240 | 2.270 | 2.140 | 2.230 | 13,531,109 | +0.00(+0.00%) |
Jan 05, 2024 | 2.100 | 2.290 | 2.060 | 2.230 | 12,777,305 | +0.12(+5.69%) |
Jan 04, 2024 | 2.070 | 2.180 | 2.050 | 2.110 | 12,660,373 | +0.05(+2.43%) |
Jan 03, 2024 | 2.160 | 2.160 | 2.030 | 2.060 | 15,009,412 | -0.11(-5.07%) |
Jan 02, 2024 | 2.300 | 2.350 | 2.170 | 2.170 | 13,164,041 | -0.17(-7.26%) |
Dec 29, 2023 | 2.400 | 2.410 | 2.320 | 2.340 | 13,324,896 | -0.08(-3.31%) |
Dec 28, 2023 | 2.460 | 2.520 | 2.360 | 2.420 | 20,842,668 | -0.06(-2.42%) |
Dec 27, 2023 | 2.520 | 2.530 | 2.445 | 2.480 | 14,511,152 | -0.01(-0.40%) |
Dec 26, 2023 | 2.500 | 2.680 | 2.474 | 2.490 | 17,752,252 | +0.02(+0.81%) |
Dec 22, 2023 | 2.420 | 2.540 | 2.370 | 2.470 | 13,453,404 | +0.03(+1.23%) |
Dec 21, 2023 | 2.580 | 2.630 | 2.340 | 2.440 | 18,618,664 | -0.04(-1.61%) |
Dec 20, 2023 | 2.610 | 2.740 | 2.480 | 2.480 | 15,070,574 | -0.15(-5.70%) |
Dec 19, 2023 | 2.710 | 2.780 | 2.600 | 2.630 | 15,972,984 | -0.05(-1.87%) |
Dec 18, 2023 | 2.730 | 2.790 | 2.630 | 2.680 | 13,429,622 | -0.04(-1.47%) |
Dec 15, 2023 | 3.020 | 3.130 | 2.600 | 2.720 | 38,351,760 | -0.18(-6.21%) |
Dec 14, 2023 | 2.510 | 2.920 | 2.510 | 2.900 | 36,812,340 | +0.50(+20.83%) |
Dec 13, 2023 | 2.210 | 2.420 | 2.145 | 2.400 | 16,398,493 | +0.18(+8.11%) |
Dec 12, 2023 | 2.310 | 2.320 | 2.120 | 2.220 | 17,325,452 | -0.11(-4.72%) |
Dec 11, 2023 | 2.310 | 2.370 | 2.230 | 2.330 | 14,601,248 | -0.02(-0.85%) |
Dec 08, 2023 | 2.230 | 2.490 | 2.160 | 2.350 | 25,658,548 | +0.10(+4.44%) |
Dec 07, 2023 | 2.040 | 2.290 | 1.930 | 2.250 | 31,268,892 | +0.20(+9.76%) |
Dec 06, 2023 | 2.030 | 2.180 | 1.990 | 2.050 | 20,690,834 | +0.06(+3.02%) |
Dec 05, 2023 | 2.070 | 2.125 | 1.980 | 1.990 | 16,646,768 | -0.10(-4.78%) |
Dec 04, 2023 | 2.020 | 2.220 | 2.010 | 2.090 | 24,571,498 | +0.07(+3.47%) |
Dec 01, 2023 | 1.840 | 2.040 | 1.800 | 2.020 | 23,045,724 | +0.16(+8.60%) |
Nov 30, 2023 | 2.000 | 2.009 | 1.850 | 1.860 | 18,849,320 | -0.10(-5.10%) |
Nov 29, 2023 | 1.950 | 2.065 | 1.940 | 1.960 | 16,016,714 | +0.03(+1.55%) |
Nov 28, 2023 | 1.950 | 1.970 | 1.790 | 1.930 | 30,167,680 | -0.06(-3.02%) |
Nov 27, 2023 | 2.020 | 2.020 | 1.950 | 1.990 | 15,730,917 | -0.05(-2.45%) |
Nov 24, 2023 | 1.980 | 2.120 | 1.940 | 2.040 | 14,142,185 | +0.07(+3.55%) |
Nov 22, 2023 | 2.010 | 2.040 | 1.930 | 1.970 | 21,417,380 | +0.00(+0.00%) |
Nov 21, 2023 | 2.090 | 2.115 | 1.950 | 1.970 | 28,338,228 | -0.15(-7.08%) |
Nov 20, 2023 | 2.020 | 2.190 | 1.970 | 2.120 | 50,265,144 | +0.10(+4.95%) |
Nov 17, 2023 | 2.030 | 2.120 | 1.950 | 2.020 | 91,422,256 | -1.11(-35.46%) |
Nov 16, 2023 | 3.250 | 3.310 | 3.030 | 3.130 | 18,107,896 | -0.19(-5.72%) |
Nov 15, 2023 | 3.270 | 3.540 | 3.230 | 3.320 | 19,736,654 | +0.09(+2.79%) |
Nov 14, 2023 | 2.910 | 3.250 | 2.905 | 3.230 | 20,689,552 | +0.48(+17.45%) |
Nov 13, 2023 | 2.690 | 2.800 | 2.610 | 2.750 | 8,721,403 | +0.04(+1.48%) |
Nov 10, 2023 | 2.700 | 2.730 | 2.580 | 2.710 | 12,128,764 | +0.02(+0.74%) |
Nov 09, 2023 | 2.780 | 2.830 | 2.630 | 2.690 | 13,275,098 | -0.05(-1.82%) |
Nov 08, 2023 | 2.850 | 2.860 | 2.710 | 2.740 | 8,657,605 | -0.09(-3.18%) |
Nov 07, 2023 | 2.800 | 2.860 | 2.720 | 2.830 | 7,264,545 | +0.01(+0.35%) |
Nov 06, 2023 | 3.160 | 3.160 | 2.780 | 2.820 | 14,999,841 | -0.26(-8.44%) |
Nov 03, 2023 | 3.030 | 3.300 | 3.010 | 3.080 | 20,713,200 | +0.19(+6.57%) |
Nov 02, 2023 | 2.590 | 2.900 | 2.590 | 2.890 | 18,519,992 | +0.38(+15.14%) |