Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1.860 | 1.860 | 1.750 | 1.812 | 288,761 | -0.03(-1.52%) |
Jan 30, 2024 | 1.840 | 1.900 | 1.800 | 1.840 | 345,039 | -0.00(-0.22%) |
Jan 29, 2024 | 1.990 | 1.995 | 1.800 | 1.844 | 308,000 | -0.13(-6.40%) |
Jan 26, 2024 | 1.900 | 2.028 | 1.890 | 1.970 | 499,065 | +0.13(+6.86%) |
Jan 25, 2024 | 1.850 | 1.900 | 1.770 | 1.843 | 230,178 | -0.01(-0.46%) |
Jan 24, 2024 | 1.840 | 1.880 | 1.770 | 1.852 | 372,518 | +0.06(+3.29%) |
Jan 23, 2024 | 1.850 | 1.860 | 1.720 | 1.793 | 414,591 | -0.09(-4.63%) |
Jan 22, 2024 | 1.900 | 1.970 | 1.870 | 1.880 | 249,928 | -0.01(-0.53%) |
Jan 19, 2024 | 2.100 | 2.100 | 1.830 | 1.890 | 1,041,693 | -0.13(-6.27%) |
Jan 18, 2024 | 1.890 | 2.190 | 1.860 | 2.017 | 1,446,549 | +0.12(+6.13%) |
Jan 17, 2024 | 1.950 | 1.950 | 1.860 | 1.900 | 389,169 | -0.03(-1.55%) |
Jan 16, 2024 | 2.020 | 2.080 | 1.920 | 1.930 | 625,006 | +0.01(+0.31%) |
Jan 12, 2024 | 1.940 | 1.950 | 1.710 | 1.924 | 401,629 | +0.03(+1.80%) |
Jan 11, 2024 | 1.880 | 1.990 | 1.810 | 1.890 | 469,233 | +0.09(+5.00%) |
Jan 10, 2024 | 1.750 | 1.880 | 1.710 | 1.800 | 427,485 | +0.05(+2.86%) |
Jan 09, 2024 | 1.810 | 1.900 | 1.750 | 1.750 | 830,255 | -0.19(-9.79%) |
Jan 08, 2024 | 1.970 | 2.040 | 1.820 | 1.940 | 664,178 | -0.10(-4.90%) |
Jan 05, 2024 | 2.010 | 2.128 | 1.955 | 2.040 | 583,061 | -0.00(-0.24%) |
Jan 04, 2024 | 2.060 | 2.200 | 1.860 | 2.045 | 1,193,064 | +0.04(+2.25%) |
Jan 03, 2024 | 2.130 | 2.333 | 1.970 | 2.000 | 1,697,358 | -0.06(-2.72%) |
Jan 02, 2024 | 1.980 | 2.100 | 1.910 | 2.056 | 1,056,532 | +0.18(+9.36%) |
Dec 29, 2023 | 1.780 | 1.940 | 1.690 | 1.880 | 661,532 | +0.15(+8.67%) |
Dec 28, 2023 | 1.450 | 1.880 | 1.450 | 1.730 | 1,211,843 | +0.22(+14.57%) |
Dec 27, 2023 | 1.400 | 1.520 | 1.350 | 1.510 | 504,571 | +0.10(+7.09%) |
Dec 26, 2023 | 1.410 | 1.440 | 1.220 | 1.410 | 539,113 | -0.01(-0.70%) |
Dec 22, 2023 | 1.310 | 1.440 | 1.300 | 1.420 | 675,284 | +0.12(+9.23%) |
Dec 21, 2023 | 1.260 | 1.300 | 1.230 | 1.300 | 372,921 | +0.08(+6.56%) |
Dec 20, 2023 | 1.220 | 1.250 | 1.200 | 1.220 | 397,386 | +0.01(+0.83%) |
Dec 19, 2023 | 1.190 | 1.220 | 1.160 | 1.210 | 724,122 | +0.00(+0.00%) |
Dec 18, 2023 | 1.200 | 1.220 | 1.170 | 1.210 | 442,245 | +0.01(+0.83%) |
Dec 15, 2023 | 1.170 | 1.200 | 1.160 | 1.200 | 417,562 | +0.01(+1.27%) |
Dec 14, 2023 | 1.180 | 1.210 | 1.160 | 1.185 | 415,901 | -0.00(-0.42%) |
Dec 13, 2023 | 1.200 | 1.220 | 1.160 | 1.190 | 538,301 | -0.03(-2.06%) |
Dec 12, 2023 | 1.210 | 1.240 | 1.200 | 1.215 | 317,415 | -0.00(-0.41%) |
Dec 11, 2023 | 1.210 | 1.280 | 1.190 | 1.220 | 558,145 | -0.02(-1.61%) |
Dec 08, 2023 | 1.210 | 1.250 | 1.205 | 1.240 | 284,687 | +0.00(+0.00%) |
Dec 07, 2023 | 1.100 | 1.350 | 1.063 | 1.240 | 949,281 | +0.08(+6.90%) |
Dec 06, 2023 | 1.200 | 1.250 | 1.020 | 1.160 | 2,448,479 | -0.29(-20.00%) |
Dec 05, 2023 | 1.220 | 1.490 | 1.220 | 1.450 | 798,807 | +0.20(+16.00%) |
Dec 04, 2023 | 1.300 | 1.321 | 1.230 | 1.250 | 642,255 | -0.05(-4.21%) |
Dec 01, 2023 | 1.300 | 1.350 | 1.280 | 1.305 | 378,474 | +0.02(+1.95%) |
Nov 30, 2023 | 1.220 | 1.290 | 1.220 | 1.280 | 400,911 | +0.04(+3.23%) |
Nov 29, 2023 | 1.280 | 1.305 | 1.230 | 1.240 | 391,691 | -0.03(-2.36%) |
Nov 28, 2023 | 1.290 | 1.340 | 1.210 | 1.270 | 390,269 | +0.03(+2.42%) |
Nov 27, 2023 | 1.230 | 1.290 | 1.210 | 1.240 | 273,499 | +0.01(+1.22%) |
Nov 24, 2023 | 1.200 | 1.280 | 1.200 | 1.225 | 151,602 | +0.04(+2.94%) |
Nov 22, 2023 | 1.160 | 1.220 | 1.160 | 1.190 | 494,377 | -0.01(-0.83%) |
Nov 21, 2023 | 1.230 | 1.230 | 1.184 | 1.200 | 322,205 | -0.01(-0.83%) |
Nov 20, 2023 | 1.210 | 1.270 | 1.190 | 1.210 | 383,040 | +0.01(+0.83%) |
Nov 17, 2023 | 1.210 | 1.240 | 1.160 | 1.200 | 426,388 | +0.00(+0.00%) |
Nov 16, 2023 | 1.500 | 1.590 | 1.180 | 1.200 | 2,243,348 | -0.25(-17.24%) |
Nov 15, 2023 | 1.140 | 1.490 | 1.110 | 1.450 | 1,252,950 | +0.33(+29.46%) |
Nov 14, 2023 | 1.170 | 1.170 | 1.110 | 1.120 | 575,525 | -0.03(-3.03%) |
Nov 13, 2023 | 1.210 | 1.210 | 1.120 | 1.155 | 461,556 | +0.01(+0.43%) |
Nov 10, 2023 | 1.160 | 1.200 | 1.130 | 1.150 | 463,881 | -0.01(-0.86%) |
Nov 09, 2023 | 1.170 | 1.200 | 1.150 | 1.160 | 473,628 | +0.00(+0.00%) |
Nov 08, 2023 | 1.220 | 1.220 | 1.160 | 1.160 | 863,054 | -0.04(-3.33%) |
Nov 07, 2023 | 1.190 | 1.220 | 1.155 | 1.200 | 631,030 | +0.01(+0.84%) |
Nov 06, 2023 | 1.180 | 1.270 | 1.170 | 1.190 | 2,063,782 | +0.00(+0.00%) |
Nov 03, 2023 | 1.180 | 1.210 | 1.180 | 1.190 | 499,803 | +0.02(+2.15%) |
Nov 02, 2023 | 1.170 | 1.230 | 1.100 | 1.165 | 1,296,002 | +0.07(+6.88%) |