Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1.800 | 1.890 | 1.800 | 1.830 | 237,823 | +0.02(+1.10%) |
Jan 30, 2024 | 1.890 | 1.920 | 1.790 | 1.810 | 483,048 | -0.10(-5.24%) |
Jan 29, 2024 | 1.870 | 1.920 | 1.865 | 1.910 | 79,382 | +0.02(+1.06%) |
Jan 26, 2024 | 1.960 | 1.990 | 1.890 | 1.890 | 91,603 | -0.02(-1.05%) |
Jan 25, 2024 | 1.920 | 1.960 | 1.900 | 1.910 | 136,422 | -0.01(-0.52%) |
Jan 24, 2024 | 1.920 | 1.960 | 1.870 | 1.920 | 161,632 | +0.05(+2.67%) |
Jan 23, 2024 | 1.960 | 1.960 | 1.800 | 1.870 | 244,622 | +0.03(+1.63%) |
Jan 22, 2024 | 1.910 | 1.930 | 1.840 | 1.840 | 213,638 | -0.10(-5.15%) |
Jan 19, 2024 | 1.980 | 1.980 | 1.920 | 1.940 | 133,978 | +0.01(+0.52%) |
Jan 18, 2024 | 1.950 | 1.990 | 1.910 | 1.930 | 354,244 | -0.04(-2.03%) |
Jan 17, 2024 | 1.920 | 1.970 | 1.880 | 1.970 | 311,846 | +0.00(+0.00%) |
Jan 16, 2024 | 2.220 | 2.217 | 1.892 | 1.970 | 572,135 | -0.27(-12.05%) |
Jan 12, 2024 | 2.260 | 2.300 | 2.215 | 2.240 | 211,736 | -0.03(-1.32%) |
Jan 11, 2024 | 2.240 | 2.300 | 2.210 | 2.270 | 346,492 | -0.03(-1.30%) |
Jan 10, 2024 | 2.220 | 2.300 | 2.220 | 2.300 | 222,561 | +0.09(+4.07%) |
Jan 09, 2024 | 2.270 | 2.290 | 2.180 | 2.210 | 360,834 | -0.08(-3.49%) |
Jan 08, 2024 | 2.290 | 2.315 | 2.190 | 2.290 | 1,396,163 | +0.05(+2.23%) |
Jan 05, 2024 | 2.170 | 2.275 | 2.111 | 2.240 | 295,097 | +0.05(+2.28%) |
Jan 04, 2024 | 2.250 | 2.260 | 2.130 | 2.190 | 334,862 | -0.08(-3.52%) |
Jan 03, 2024 | 2.270 | 2.300 | 2.230 | 2.270 | 236,200 | -0.01(-0.44%) |
Jan 02, 2024 | 2.260 | 2.297 | 2.255 | 2.280 | 309,434 | -0.02(-0.87%) |
Dec 29, 2023 | 2.280 | 2.305 | 2.230 | 2.300 | 700,683 | +0.00(+0.00%) |
Dec 28, 2023 | 2.280 | 2.300 | 2.240 | 2.300 | 714,003 | +0.06(+2.68%) |
Dec 27, 2023 | 2.290 | 2.300 | 2.220 | 2.240 | 497,491 | -0.04(-1.75%) |
Dec 26, 2023 | 2.040 | 2.300 | 2.040 | 2.280 | 816,721 | +0.23(+11.22%) |
Dec 22, 2023 | 2.040 | 2.065 | 2.030 | 2.050 | 440,733 | -0.01(-0.49%) |
Dec 21, 2023 | 2.050 | 2.070 | 2.015 | 2.060 | 509,294 | +0.02(+0.98%) |
Dec 20, 2023 | 2.050 | 2.060 | 1.965 | 2.040 | 616,684 | +0.01(+0.49%) |
Dec 19, 2023 | 2.040 | 2.130 | 1.940 | 2.030 | 513,959 | -0.03(-1.46%) |
Dec 18, 2023 | 2.030 | 2.100 | 1.996 | 2.060 | 276,976 | +0.03(+1.48%) |
Dec 15, 2023 | 2.130 | 2.190 | 2.030 | 2.030 | 885,509 | -0.11(-5.14%) |
Dec 14, 2023 | 2.180 | 2.200 | 2.080 | 2.140 | 294,600 | -0.04(-1.83%) |
Dec 13, 2023 | 2.120 | 2.195 | 2.070 | 2.180 | 214,549 | +0.03(+1.40%) |
Dec 12, 2023 | 2.190 | 2.190 | 2.130 | 2.150 | 222,309 | -0.06(-2.71%) |
Dec 11, 2023 | 2.250 | 2.290 | 2.180 | 2.210 | 192,290 | -0.08(-3.49%) |
Dec 08, 2023 | 2.190 | 2.290 | 2.175 | 2.290 | 261,598 | +0.09(+4.09%) |
Dec 07, 2023 | 2.300 | 2.300 | 2.080 | 2.200 | 390,994 | -0.08(-3.51%) |
Dec 06, 2023 | 2.350 | 2.350 | 2.260 | 2.280 | 237,895 | -0.06(-2.56%) |
Dec 05, 2023 | 2.340 | 2.370 | 2.245 | 2.340 | 420,859 | -0.02(-0.85%) |
Dec 04, 2023 | 2.270 | 2.500 | 2.210 | 2.360 | 819,780 | +0.08(+3.51%) |
Dec 01, 2023 | 2.170 | 2.300 | 2.150 | 2.280 | 522,579 | +0.06(+2.70%) |
Nov 30, 2023 | 2.030 | 2.220 | 1.964 | 2.220 | 3,265,409 | +0.18(+8.82%) |
Nov 29, 2023 | 2.030 | 2.140 | 1.984 | 2.040 | 639,672 | +0.13(+6.81%) |
Nov 28, 2023 | 1.990 | 1.990 | 1.890 | 1.910 | 166,039 | -0.02(-1.04%) |
Nov 27, 2023 | 1.880 | 1.970 | 1.880 | 1.930 | 253,206 | +0.05(+2.66%) |
Nov 24, 2023 | 1.840 | 1.915 | 1.830 | 1.880 | 125,885 | +0.06(+3.30%) |
Nov 22, 2023 | 1.810 | 1.840 | 1.751 | 1.820 | 156,554 | +0.04(+2.25%) |
Nov 21, 2023 | 1.790 | 1.800 | 1.730 | 1.780 | 69,679 | -0.02(-1.11%) |
Nov 20, 2023 | 1.780 | 1.830 | 1.760 | 1.800 | 178,371 | +0.03(+1.69%) |
Nov 17, 2023 | 1.710 | 1.775 | 1.710 | 1.770 | 23,756 | +0.06(+3.51%) |
Nov 16, 2023 | 1.760 | 1.790 | 1.700 | 1.710 | 101,566 | -0.09(-5.00%) |
Nov 15, 2023 | 1.750 | 1.800 | 1.741 | 1.800 | 94,217 | +0.06(+3.45%) |
Nov 14, 2023 | 1.590 | 1.770 | 1.590 | 1.740 | 194,636 | +0.06(+3.57%) |
Nov 13, 2023 | 1.720 | 1.720 | 1.680 | 1.680 | 75,943 | -0.06(-3.45%) |
Nov 10, 2023 | 1.710 | 1.790 | 1.710 | 1.740 | 139,738 | +0.02(+1.16%) |
Nov 09, 2023 | 1.710 | 1.750 | 1.710 | 1.720 | 99,426 | +0.00(+0.00%) |
Nov 08, 2023 | 1.700 | 1.740 | 1.698 | 1.720 | 66,409 | +0.01(+0.58%) |
Nov 07, 2023 | 1.710 | 1.750 | 1.710 | 1.710 | 40,244 | -0.04(-2.29%) |
Nov 06, 2023 | 1.670 | 1.750 | 1.670 | 1.750 | 76,398 | +0.07(+4.17%) |
Nov 03, 2023 | 1.680 | 1.790 | 1.610 | 1.680 | 251,916 | -0.03(-1.75%) |
Nov 02, 2023 | 1.680 | 1.710 | 1.630 | 1.710 | 103,816 | +0.07(+4.27%) |