Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1.700 | 1.731 | 1.620 | 1.620 | 1,817,977 | -0.09(-5.26%) |
Jan 30, 2024 | 1.790 | 1.800 | 1.700 | 1.710 | 1,547,181 | -0.12(-6.56%) |
Jan 29, 2024 | 1.820 | 1.850 | 1.710 | 1.830 | 1,752,497 | +0.02(+1.10%) |
Jan 26, 2024 | 1.790 | 1.880 | 1.790 | 1.810 | 1,365,675 | +0.00(+0.00%) |
Jan 25, 2024 | 1.880 | 1.880 | 1.760 | 1.810 | 1,226,170 | -0.04(-2.16%) |
Jan 24, 2024 | 1.960 | 1.980 | 1.840 | 1.850 | 1,833,259 | -0.09(-4.64%) |
Jan 23, 2024 | 1.960 | 1.980 | 1.860 | 1.940 | 2,377,877 | -0.01(-0.51%) |
Jan 22, 2024 | 1.810 | 1.950 | 1.805 | 1.950 | 3,377,329 | +0.18(+10.17%) |
Jan 19, 2024 | 1.690 | 1.770 | 1.620 | 1.770 | 2,584,375 | +0.11(+6.63%) |
Jan 18, 2024 | 1.820 | 1.830 | 1.650 | 1.660 | 2,593,497 | -0.12(-6.74%) |
Jan 17, 2024 | 1.830 | 1.855 | 1.710 | 1.780 | 2,901,947 | -0.07(-3.78%) |
Jan 16, 2024 | 1.970 | 1.990 | 1.840 | 1.850 | 2,322,732 | -0.15(-7.50%) |
Jan 12, 2024 | 2.000 | 2.030 | 1.955 | 2.000 | 1,504,301 | +0.01(+0.50%) |
Jan 11, 2024 | 2.050 | 2.050 | 1.850 | 1.990 | 3,702,038 | -0.07(-3.40%) |
Jan 10, 2024 | 2.070 | 2.190 | 2.030 | 2.060 | 3,488,758 | +0.02(+0.98%) |
Jan 09, 2024 | 2.220 | 2.230 | 2.040 | 2.040 | 2,934,375 | -0.15(-6.85%) |
Jan 08, 2024 | 1.990 | 2.220 | 1.965 | 2.190 | 4,789,785 | +0.25(+12.89%) |
Jan 05, 2024 | 1.990 | 2.020 | 1.905 | 1.940 | 1,637,969 | -0.05(-2.51%) |
Jan 04, 2024 | 1.920 | 2.010 | 1.880 | 1.990 | 2,317,850 | +0.11(+5.85%) |
Jan 03, 2024 | 1.950 | 1.950 | 1.850 | 1.880 | 2,727,909 | -0.12(-6.00%) |
Jan 02, 2024 | 2.070 | 2.130 | 1.970 | 2.000 | 4,708,399 | -0.14(-6.54%) |
Dec 29, 2023 | 2.330 | 2.330 | 2.110 | 2.140 | 4,008,330 | -0.19(-8.15%) |
Dec 28, 2023 | 2.130 | 2.350 | 2.125 | 2.330 | 6,143,158 | +0.22(+10.43%) |
Dec 27, 2023 | 2.020 | 2.190 | 1.970 | 2.110 | 4,878,294 | +0.14(+7.11%) |
Dec 26, 2023 | 1.870 | 1.990 | 1.865 | 1.970 | 2,668,994 | +0.12(+6.49%) |
Dec 22, 2023 | 1.780 | 1.920 | 1.745 | 1.850 | 3,289,650 | +0.11(+6.32%) |
Dec 21, 2023 | 1.740 | 1.747 | 1.670 | 1.740 | 1,001,324 | +0.07(+4.19%) |
Dec 20, 2023 | 1.770 | 1.820 | 1.660 | 1.670 | 1,836,769 | -0.11(-6.18%) |
Dec 19, 2023 | 1.780 | 1.870 | 1.720 | 1.780 | 2,190,244 | +0.00(+0.00%) |
Dec 18, 2023 | 1.890 | 1.950 | 1.770 | 1.780 | 2,188,802 | -0.14(-7.29%) |
Dec 15, 2023 | 1.890 | 1.970 | 1.880 | 1.920 | 2,703,011 | +0.04(+2.13%) |
Dec 14, 2023 | 1.890 | 1.940 | 1.840 | 1.880 | 2,746,540 | +0.04(+2.17%) |
Dec 13, 2023 | 1.700 | 1.840 | 1.670 | 1.840 | 2,167,957 | +0.17(+10.18%) |
Dec 12, 2023 | 1.800 | 1.800 | 1.651 | 1.670 | 1,611,022 | -0.12(-6.70%) |
Dec 11, 2023 | 1.770 | 1.805 | 1.720 | 1.790 | 1,698,375 | +0.05(+2.87%) |
Dec 08, 2023 | 1.610 | 1.760 | 1.610 | 1.740 | 1,669,305 | +0.10(+6.10%) |
Dec 07, 2023 | 1.680 | 1.700 | 1.620 | 1.640 | 1,366,517 | -0.04(-2.38%) |
Dec 06, 2023 | 1.730 | 1.760 | 1.671 | 1.680 | 1,101,207 | -0.03(-1.75%) |
Dec 05, 2023 | 1.770 | 1.795 | 1.700 | 1.710 | 1,671,510 | -0.07(-3.93%) |
Dec 04, 2023 | 1.810 | 1.820 | 1.750 | 1.780 | 1,497,640 | -0.02(-1.11%) |
Dec 01, 2023 | 1.710 | 1.810 | 1.645 | 1.800 | 2,483,251 | +0.10(+5.88%) |
Nov 30, 2023 | 1.790 | 1.820 | 1.680 | 1.700 | 2,379,364 | -0.12(-6.59%) |
Nov 29, 2023 | 1.910 | 1.970 | 1.790 | 1.820 | 2,908,846 | -0.07(-3.70%) |
Nov 28, 2023 | 1.890 | 1.930 | 1.820 | 1.890 | 1,342,435 | +0.00(+0.00%) |
Nov 27, 2023 | 1.880 | 1.950 | 1.823 | 1.890 | 1,591,309 | +0.03(+1.61%) |
Nov 24, 2023 | 1.770 | 1.885 | 1.720 | 1.860 | 1,152,400 | +0.09(+5.08%) |
Nov 22, 2023 | 1.810 | 1.850 | 1.740 | 1.770 | 1,099,947 | +0.03(+1.72%) |
Nov 21, 2023 | 1.850 | 1.860 | 1.730 | 1.740 | 1,546,716 | -0.09(-4.92%) |
Nov 20, 2023 | 1.840 | 1.950 | 1.800 | 1.830 | 2,610,980 | +0.03(+1.67%) |
Nov 17, 2023 | 1.810 | 1.880 | 1.780 | 1.800 | 1,727,934 | +0.01(+0.56%) |
Nov 16, 2023 | 1.910 | 1.910 | 1.760 | 1.790 | 2,592,228 | -0.14(-7.25%) |
Nov 15, 2023 | 1.890 | 2.090 | 1.860 | 1.930 | 4,786,726 | +0.05(+2.66%) |
Nov 14, 2023 | 1.840 | 1.890 | 1.780 | 1.880 | 3,190,418 | +0.10(+5.62%) |
Nov 13, 2023 | 1.540 | 1.805 | 1.520 | 1.780 | 3,837,283 | +0.22(+14.10%) |
Nov 10, 2023 | 1.530 | 1.590 | 1.495 | 1.560 | 1,461,928 | +0.02(+1.30%) |
Nov 09, 2023 | 1.540 | 1.600 | 1.480 | 1.540 | 1,914,335 | +0.05(+3.36%) |
Nov 08, 2023 | 1.640 | 1.650 | 1.470 | 1.490 | 2,551,810 | -0.07(-4.49%) |
Nov 07, 2023 | 1.480 | 1.700 | 1.480 | 1.560 | 4,278,715 | +0.09(+6.12%) |
Nov 06, 2023 | 1.510 | 1.620 | 1.430 | 1.470 | 4,097,543 | +0.03(+2.08%) |
Nov 03, 2023 | 1.340 | 1.450 | 1.340 | 1.440 | 2,090,980 | +0.13(+9.92%) |
Nov 02, 2023 | 1.260 | 1.310 | 1.220 | 1.310 | 2,241,740 | +0.12(+10.08%) |