Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 3.160 | 3.287 | 2.950 | 3.015 | 132,599 | -0.13(-4.27%) |
Jan 30, 2024 | 3.060 | 3.239 | 2.910 | 3.150 | 182,700 | -0.06(-1.87%) |
Jan 29, 2024 | 2.990 | 3.320 | 2.990 | 3.210 | 288,481 | +0.25(+8.45%) |
Jan 26, 2024 | 2.750 | 3.480 | 2.670 | 2.960 | 755,178 | +0.50(+20.33%) |
Jan 25, 2024 | 3.310 | 3.820 | 2.265 | 2.460 | 1,065,842 | -0.50(-16.89%) |
Jan 24, 2024 | 2.260 | 3.060 | 2.240 | 2.960 | 563,029 | +0.81(+37.67%) |
Jan 23, 2024 | 1.780 | 2.183 | 1.720 | 2.150 | 235,984 | +0.41(+23.56%) |
Jan 22, 2024 | 1.720 | 1.770 | 1.650 | 1.740 | 79,482 | +0.02(+1.19%) |
Jan 19, 2024 | 1.725 | 1.728 | 1.620 | 1.720 | 64,845 | -0.02(-1.18%) |
Jan 18, 2024 | 1.630 | 1.760 | 1.611 | 1.740 | 76,633 | +0.09(+5.45%) |
Jan 17, 2024 | 1.690 | 1.690 | 1.600 | 1.650 | 63,467 | -0.11(-6.25%) |
Jan 16, 2024 | 1.620 | 1.770 | 1.581 | 1.760 | 158,124 | +0.17(+10.69%) |
Jan 12, 2024 | 1.400 | 1.630 | 1.383 | 1.590 | 127,143 | +0.21(+15.22%) |
Jan 11, 2024 | 1.400 | 1.490 | 1.310 | 1.380 | 65,819 | -0.02(-1.43%) |
Jan 10, 2024 | 1.330 | 1.440 | 1.330 | 1.400 | 51,153 | +0.01(+0.72%) |
Jan 09, 2024 | 1.390 | 1.390 | 1.320 | 1.390 | 28,308 | -0.01(-0.69%) |
Jan 08, 2024 | 1.360 | 1.420 | 1.340 | 1.400 | 15,816 | +0.06(+4.45%) |
Jan 05, 2024 | 1.350 | 1.360 | 1.330 | 1.340 | 15,407 | +0.00(+0.00%) |
Jan 04, 2024 | 1.370 | 1.370 | 1.320 | 1.340 | 16,274 | +0.02(+1.52%) |
Jan 03, 2024 | 1.380 | 1.404 | 1.260 | 1.320 | 51,293 | -0.01(-0.89%) |
Jan 02, 2024 | 1.330 | 1.450 | 1.298 | 1.332 | 158,773 | +0.06(+4.87%) |
Dec 29, 2023 | 1.220 | 1.270 | 1.220 | 1.270 | 309,750 | +0.05(+4.10%) |
Dec 28, 2023 | 1.200 | 1.280 | 1.161 | 1.220 | 40,913 | +0.06(+5.17%) |
Dec 27, 2023 | 1.190 | 1.226 | 1.140 | 1.160 | 46,321 | -0.07(-5.69%) |
Dec 26, 2023 | 1.250 | 1.360 | 1.200 | 1.230 | 73,614 | -0.11(-8.21%) |
Dec 22, 2023 | 1.300 | 1.370 | 1.208 | 1.340 | 80,691 | +0.08(+6.35%) |
Dec 21, 2023 | 1.280 | 1.300 | 1.210 | 1.260 | 25,659 | -0.01(-0.79%) |
Dec 20, 2023 | 1.390 | 1.390 | 1.220 | 1.270 | 105,739 | -0.11(-7.97%) |
Dec 19, 2023 | 1.420 | 1.430 | 1.300 | 1.380 | 71,395 | +0.02(+1.47%) |
Dec 18, 2023 | 1.250 | 1.370 | 1.250 | 1.360 | 69,838 | +0.08(+6.25%) |
Dec 15, 2023 | 1.350 | 1.360 | 1.170 | 1.280 | 82,030 | -0.03(-2.29%) |
Dec 14, 2023 | 1.220 | 1.370 | 1.192 | 1.310 | 77,603 | +0.05(+3.97%) |
Dec 13, 2023 | 1.310 | 1.310 | 1.150 | 1.260 | 55,593 | +0.06(+5.00%) |
Dec 12, 2023 | 1.310 | 1.310 | 1.180 | 1.200 | 47,758 | -0.04(-3.23%) |
Dec 11, 2023 | 1.280 | 1.450 | 1.200 | 1.240 | 152,041 | +0.00(+0.00%) |
Dec 08, 2023 | 1.200 | 1.240 | 1.150 | 1.240 | 72,009 | +0.08(+6.90%) |
Dec 07, 2023 | 1.230 | 1.240 | 1.130 | 1.160 | 63,082 | -0.03(-2.52%) |
Dec 06, 2023 | 1.100 | 1.240 | 1.030 | 1.190 | 180,357 | +0.16(+14.98%) |
Dec 05, 2023 | 0.9200 | 1.240 | 0.9100 | 1.035 | 419,183 | +0.07(+7.25%) |
Dec 04, 2023 | 0.8800 | 1.020 | 0.8500 | 0.9650 | 1,565,489 | +0.04(+4.41%) |
Dec 01, 2023 | 0.9000 | 0.9500 | 0.8700 | 0.9242 | 30,138 | -0.01(-1.42%) |
Nov 30, 2023 | 0.9150 | 0.9380 | 0.8500 | 0.9375 | 17,289 | +0.02(+2.26%) |
Nov 29, 2023 | 0.9049 | 0.9380 | 0.8530 | 0.9168 | 37,403 | +0.02(+1.87%) |
Nov 28, 2023 | 0.8700 | 0.9399 | 0.8700 | 0.9000 | 13,040 | +0.01(+1.12%) |
Nov 27, 2023 | 0.9100 | 0.9500 | 0.8800 | 0.8900 | 254,906 | +0.02(+2.30%) |
Nov 24, 2023 | 0.9100 | 0.9100 | 0.8700 | 0.8700 | 1,602 | -0.05(-5.43%) |
Nov 22, 2023 | 0.9200 | 0.9700 | 0.8900 | 0.9200 | 8,376 | -0.02(-2.13%) |
Nov 21, 2023 | 0.9200 | 0.9749 | 0.7981 | 0.9400 | 103,772 | +0.08(+9.24%) |
Nov 20, 2023 | 0.8600 | 0.9398 | 0.8500 | 0.8605 | 58,239 | -0.02(-2.22%) |
Nov 17, 2023 | 0.9200 | 0.9500 | 0.8500 | 0.8800 | 114,247 | -0.07(-7.37%) |
Nov 16, 2023 | 0.9500 | 0.9500 | 0.8835 | 0.9500 | 26,371 | +0.01(+1.06%) |
Nov 15, 2023 | 0.8900 | 0.9800 | 0.8500 | 0.9400 | 41,317 | -0.04(-4.08%) |
Nov 14, 2023 | 1.000 | 1.000 | 0.9200 | 0.9800 | 31,230 | +0.04(+4.54%) |
Nov 13, 2023 | 1.000 | 1.010 | 0.8300 | 0.9374 | 32,255 | -0.06(-6.26%) |
Nov 10, 2023 | 1.060 | 1.060 | 0.9750 | 1.000 | 10,772 | +0.00(+0.00%) |
Nov 09, 2023 | 1.110 | 1.120 | 1.000 | 1.000 | 49,402 | -0.07(-6.54%) |
Nov 08, 2023 | 1.100 | 1.100 | 1.060 | 1.070 | 4,754 | -0.01(-0.93%) |
Nov 07, 2023 | 1.060 | 1.120 | 0.9738 | 1.080 | 35,820 | +0.05(+4.85%) |
Nov 06, 2023 | 1.070 | 1.070 | 1.000 | 1.030 | 12,507 | +0.00(+0.00%) |
Nov 03, 2023 | 1.060 | 1.120 | 1.002 | 1.030 | 101,027 | -0.05(-4.63%) |
Nov 02, 2023 | 0.9400 | 1.100 | 0.8320 | 1.080 | 189,492 | +0.23(+27.06%) |