Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1.350 | 1.440 | 1.335 | 1.350 | 1,052,108 | -0.02(-1.46%) |
Jan 30, 2024 | 1.460 | 1.460 | 1.350 | 1.370 | 1,015,769 | -0.07(-4.86%) |
Jan 29, 2024 | 1.350 | 1.450 | 1.280 | 1.440 | 1,322,480 | +0.12(+9.09%) |
Jan 26, 2024 | 1.350 | 1.390 | 1.300 | 1.320 | 1,083,029 | -0.02(-1.49%) |
Jan 25, 2024 | 1.330 | 1.360 | 1.292 | 1.340 | 1,085,828 | +0.03(+2.29%) |
Jan 24, 2024 | 1.460 | 1.488 | 1.310 | 1.310 | 1,097,509 | -0.14(-9.66%) |
Jan 23, 2024 | 1.400 | 1.460 | 1.380 | 1.450 | 1,122,514 | +0.08(+5.84%) |
Jan 22, 2024 | 1.350 | 1.440 | 1.315 | 1.370 | 1,316,934 | +0.05(+3.79%) |
Jan 19, 2024 | 1.380 | 1.410 | 1.250 | 1.320 | 2,252,224 | -0.06(-4.35%) |
Jan 18, 2024 | 1.440 | 1.460 | 1.340 | 1.380 | 1,950,345 | -0.05(-3.50%) |
Jan 17, 2024 | 1.380 | 1.450 | 1.320 | 1.430 | 2,124,486 | +0.00(+0.00%) |
Jan 16, 2024 | 1.520 | 1.502 | 1.405 | 1.430 | 3,825,511 | -0.12(-7.74%) |
Jan 12, 2024 | 1.580 | 1.650 | 1.540 | 1.550 | 918,191 | -0.03(-1.90%) |
Jan 11, 2024 | 1.670 | 1.670 | 1.510 | 1.580 | 2,582,224 | -0.10(-5.95%) |
Jan 10, 2024 | 1.750 | 1.750 | 1.670 | 1.680 | 1,779,493 | -0.07(-4.00%) |
Jan 09, 2024 | 1.770 | 1.815 | 1.720 | 1.750 | 1,347,378 | -0.06(-3.31%) |
Jan 08, 2024 | 1.700 | 1.830 | 1.680 | 1.810 | 1,500,262 | +0.09(+5.23%) |
Jan 05, 2024 | 1.850 | 1.900 | 1.710 | 1.720 | 2,394,800 | -0.18(-9.47%) |
Jan 04, 2024 | 1.870 | 1.950 | 1.810 | 1.900 | 2,336,066 | +0.03(+1.60%) |
Jan 03, 2024 | 1.900 | 1.900 | 1.820 | 1.870 | 1,350,242 | -0.03(-1.58%) |
Jan 02, 2024 | 1.890 | 2.020 | 1.820 | 1.900 | 2,166,472 | +0.03(+1.60%) |
Dec 29, 2023 | 1.980 | 2.040 | 1.870 | 1.870 | 2,331,565 | -0.13(-6.50%) |
Dec 28, 2023 | 1.930 | 2.050 | 1.900 | 2.000 | 5,442,894 | +0.09(+4.71%) |
Dec 27, 2023 | 2.050 | 2.060 | 1.900 | 1.910 | 4,131,428 | -0.15(-7.28%) |
Dec 26, 2023 | 1.900 | 2.180 | 1.890 | 2.060 | 2,754,483 | +0.16(+8.42%) |
Dec 22, 2023 | 1.900 | 1.930 | 1.840 | 1.900 | 1,944,596 | -0.01(-0.52%) |
Dec 21, 2023 | 1.880 | 1.935 | 1.820 | 1.910 | 3,059,100 | +0.11(+6.11%) |
Dec 20, 2023 | 1.920 | 1.940 | 1.790 | 1.800 | 3,016,820 | -0.15(-7.69%) |
Dec 19, 2023 | 1.860 | 1.965 | 1.850 | 1.950 | 1,817,735 | +0.13(+7.14%) |
Dec 18, 2023 | 1.990 | 1.990 | 1.790 | 1.820 | 3,042,814 | -0.06(-3.19%) |
Dec 15, 2023 | 2.040 | 2.050 | 1.850 | 1.880 | 3,945,401 | -0.18(-8.74%) |
Dec 14, 2023 | 1.970 | 2.100 | 1.935 | 2.060 | 4,604,885 | +0.20(+10.75%) |
Dec 13, 2023 | 1.700 | 1.860 | 1.650 | 1.860 | 2,111,691 | +0.16(+9.41%) |
Dec 12, 2023 | 1.840 | 1.850 | 1.670 | 1.700 | 3,490,073 | -0.17(-9.09%) |
Dec 11, 2023 | 2.000 | 2.030 | 1.870 | 1.870 | 2,521,643 | -0.17(-8.33%) |
Dec 08, 2023 | 2.010 | 2.080 | 1.950 | 2.040 | 2,560,564 | +0.03(+1.49%) |
Dec 07, 2023 | 2.050 | 2.060 | 1.950 | 2.010 | 2,884,396 | -0.01(-0.50%) |
Dec 06, 2023 | 1.980 | 2.148 | 1.960 | 2.020 | 3,977,826 | +0.07(+3.59%) |
Dec 05, 2023 | 2.050 | 2.190 | 1.930 | 1.950 | 5,954,447 | -0.07(-3.47%) |
Dec 04, 2023 | 1.970 | 2.120 | 1.890 | 2.020 | 7,185,092 | +0.21(+11.60%) |
Dec 01, 2023 | 1.690 | 1.870 | 1.660 | 1.810 | 5,467,199 | +0.18(+11.04%) |
Nov 30, 2023 | 1.620 | 1.810 | 1.570 | 1.630 | 5,203,831 | +0.09(+5.84%) |
Nov 29, 2023 | 1.500 | 1.700 | 1.450 | 1.540 | 4,715,035 | +0.11(+7.69%) |
Nov 28, 2023 | 1.470 | 1.490 | 1.420 | 1.430 | 2,372,984 | -0.08(-5.30%) |
Nov 27, 2023 | 1.630 | 1.630 | 1.460 | 1.510 | 5,383,826 | -0.12(-7.36%) |
Nov 24, 2023 | 1.610 | 1.725 | 1.580 | 1.630 | 1,768,127 | +0.04(+2.52%) |
Nov 22, 2023 | 1.650 | 1.660 | 1.580 | 1.590 | 2,425,559 | -0.03(-1.85%) |
Nov 21, 2023 | 1.720 | 1.720 | 1.590 | 1.620 | 2,606,210 | -0.09(-5.26%) |
Nov 20, 2023 | 1.600 | 1.750 | 1.570 | 1.710 | 3,634,507 | +0.11(+6.87%) |
Nov 17, 2023 | 1.650 | 1.681 | 1.550 | 1.600 | 3,718,670 | -0.06(-3.61%) |
Nov 16, 2023 | 1.740 | 1.740 | 1.580 | 1.660 | 3,904,320 | -0.03(-1.78%) |
Nov 15, 2023 | 1.680 | 1.850 | 1.630 | 1.690 | 6,281,969 | +0.05(+3.05%) |
Nov 14, 2023 | 1.800 | 1.830 | 1.585 | 1.640 | 6,704,630 | -0.11(-6.29%) |
Nov 13, 2023 | 1.740 | 1.880 | 1.530 | 1.750 | 12,839,041 | +0.25(+16.67%) |
Nov 10, 2023 | 1.860 | 1.880 | 1.400 | 1.500 | 21,646,112 | -0.57(-27.54%) |
Nov 09, 2023 | 2.880 | 2.920 | 2.040 | 2.070 | 13,832,609 | -1.28(-38.21%) |
Nov 08, 2023 | 3.510 | 3.510 | 3.290 | 3.350 | 2,219,808 | -0.14(-4.01%) |
Nov 07, 2023 | 3.440 | 3.520 | 3.380 | 3.490 | 1,275,501 | +0.03(+0.87%) |
Nov 06, 2023 | 3.700 | 3.700 | 3.380 | 3.460 | 1,758,149 | -0.10(-2.81%) |
Nov 03, 2023 | 3.580 | 3.730 | 3.490 | 3.560 | 1,629,328 | +0.13(+3.79%) |
Nov 02, 2023 | 3.230 | 3.450 | 3.230 | 3.430 | 1,448,212 | +0.26(+8.20%) |