Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1.903 | 1.903 | 1.840 | 1.870 | 1,846 | -0.02(-1.06%) |
Jan 30, 2024 | 1.890 | 1.934 | 1.890 | 1.890 | 3,260 | +0.00(+0.00%) |
Jan 29, 2024 | 1.880 | 1.940 | 1.830 | 1.890 | 15,037 | -0.03(-1.56%) |
Jan 26, 2024 | 1.900 | 1.936 | 1.860 | 1.920 | 2,867 | +0.05(+2.67%) |
Jan 25, 2024 | 1.950 | 1.950 | 1.870 | 1.870 | 29,946 | -0.03(-1.58%) |
Jan 24, 2024 | 1.950 | 1.950 | 1.900 | 1.900 | 6,129 | -0.02(-1.04%) |
Jan 23, 2024 | 1.912 | 2.050 | 1.912 | 1.920 | 5,809 | -0.03(-1.54%) |
Jan 22, 2024 | 1.970 | 1.982 | 1.920 | 1.950 | 10,653 | -0.05(-2.50%) |
Jan 19, 2024 | 1.950 | 2.010 | 1.932 | 2.000 | 20,933 | +0.08(+4.17%) |
Jan 18, 2024 | 1.920 | 1.950 | 1.900 | 1.920 | 3,711 | -0.01(-0.52%) |
Jan 17, 2024 | 1.930 | 1.970 | 1.900 | 1.930 | 10,864 | -0.03(-1.53%) |
Jan 16, 2024 | 2.000 | 2.054 | 1.900 | 1.960 | 21,170 | -0.12(-5.77%) |
Jan 12, 2024 | 2.090 | 2.210 | 2.050 | 2.080 | 7,229 | -0.04(-1.89%) |
Jan 11, 2024 | 2.180 | 2.257 | 2.060 | 2.120 | 20,231 | -0.08(-3.64%) |
Jan 10, 2024 | 2.260 | 2.330 | 2.090 | 2.200 | 27,861 | +0.02(+0.92%) |
Jan 09, 2024 | 1.940 | 2.310 | 1.920 | 2.180 | 76,855 | +0.26(+13.54%) |
Jan 08, 2024 | 1.910 | 1.970 | 1.910 | 1.920 | 1,968 | +0.02(+1.05%) |
Jan 05, 2024 | 2.000 | 2.000 | 1.900 | 1.900 | 10,453 | -0.09(-4.52%) |
Jan 04, 2024 | 1.908 | 1.990 | 1.908 | 1.990 | 1,438 | +0.12(+6.42%) |
Jan 03, 2024 | 1.850 | 1.970 | 1.830 | 1.870 | 5,650 | -0.01(-0.53%) |
Jan 02, 2024 | 1.820 | 1.990 | 1.820 | 1.880 | 8,397 | +0.02(+1.08%) |
Dec 29, 2023 | 1.880 | 1.940 | 1.860 | 1.860 | 16,512 | -0.07(-3.63%) |
Dec 28, 2023 | 1.810 | 1.980 | 1.810 | 1.930 | 35,291 | +0.13(+7.22%) |
Dec 27, 2023 | 1.880 | 1.880 | 1.780 | 1.800 | 21,488 | -0.02(-1.10%) |
Dec 26, 2023 | 1.890 | 1.989 | 1.810 | 1.820 | 23,936 | -0.15(-7.61%) |
Dec 22, 2023 | 1.960 | 2.020 | 1.920 | 1.970 | 10,652 | +0.01(+0.51%) |
Dec 21, 2023 | 2.000 | 2.015 | 1.960 | 1.960 | 8,329 | -0.04(-2.00%) |
Dec 20, 2023 | 2.050 | 2.075 | 2.000 | 2.000 | 16,065 | -0.07(-3.38%) |
Dec 19, 2023 | 2.090 | 2.145 | 2.070 | 2.070 | 5,456 | -0.06(-2.82%) |
Dec 18, 2023 | 2.190 | 2.190 | 2.050 | 2.130 | 16,298 | -0.00(-0.23%) |
Dec 15, 2023 | 2.180 | 2.180 | 2.108 | 2.135 | 6,880 | -0.05(-2.06%) |
Dec 14, 2023 | 2.240 | 2.240 | 2.100 | 2.180 | 65,165 | +0.02(+0.69%) |
Dec 13, 2023 | 2.090 | 2.200 | 2.030 | 2.165 | 12,187 | +0.14(+6.65%) |
Dec 12, 2023 | 2.010 | 2.096 | 2.004 | 2.030 | 11,645 | -0.05(-2.40%) |
Dec 11, 2023 | 2.150 | 2.290 | 2.010 | 2.080 | 12,424 | -0.12(-5.45%) |
Dec 08, 2023 | 2.290 | 2.415 | 2.170 | 2.200 | 21,393 | -0.19(-7.95%) |
Dec 07, 2023 | 2.390 | 2.398 | 2.275 | 2.390 | 14,019 | +0.15(+6.70%) |
Dec 06, 2023 | 2.140 | 2.270 | 2.110 | 2.240 | 15,177 | +0.14(+6.41%) |
Dec 05, 2023 | 2.052 | 2.150 | 2.052 | 2.105 | 14,722 | +0.02(+0.72%) |
Dec 04, 2023 | 2.090 | 2.150 | 2.000 | 2.090 | 11,970 | +0.01(+0.48%) |
Dec 01, 2023 | 2.020 | 2.080 | 1.961 | 2.080 | 5,869 | +0.10(+5.05%) |
Nov 30, 2023 | 2.060 | 2.060 | 1.940 | 1.980 | 5,492 | -0.01(-0.50%) |
Nov 29, 2023 | 2.040 | 2.129 | 1.974 | 1.990 | 12,928 | -0.10(-4.78%) |
Nov 28, 2023 | 2.160 | 2.240 | 1.960 | 2.090 | 33,104 | -0.10(-4.57%) |
Nov 27, 2023 | 2.080 | 2.240 | 2.070 | 2.190 | 34,366 | +0.10(+4.78%) |
Nov 24, 2023 | 1.940 | 2.170 | 1.900 | 2.090 | 28,135 | +0.20(+10.58%) |
Nov 22, 2023 | 1.760 | 1.900 | 1.760 | 1.890 | 5,553 | +0.19(+11.18%) |
Nov 21, 2023 | 1.710 | 1.820 | 1.580 | 1.700 | 8,512 | -0.06(-3.48%) |
Nov 20, 2023 | 1.590 | 1.780 | 1.590 | 1.761 | 9,000 | +0.10(+6.10%) |
Nov 17, 2023 | 1.630 | 1.670 | 1.610 | 1.660 | 2,376 | +0.05(+3.11%) |
Nov 16, 2023 | 1.520 | 1.660 | 1.490 | 1.610 | 15,012 | +0.12(+8.05%) |
Nov 15, 2023 | 1.480 | 1.550 | 1.450 | 1.490 | 3,934 | -0.04(-2.61%) |
Nov 14, 2023 | 1.460 | 1.600 | 1.460 | 1.530 | 11,741 | +0.05(+3.38%) |
Nov 13, 2023 | 1.460 | 1.495 | 1.450 | 1.480 | 17,535 | +0.03(+2.07%) |
Nov 10, 2023 | 1.500 | 1.520 | 1.450 | 1.450 | 2,389 | -0.09(-5.84%) |
Nov 09, 2023 | 1.520 | 1.560 | 1.450 | 1.540 | 4,833 | +0.04(+2.41%) |
Nov 08, 2023 | 1.570 | 1.570 | 1.501 | 1.504 | 1,964 | -0.06(-3.60%) |
Nov 07, 2023 | 1.587 | 1.587 | 1.503 | 1.560 | 1,142 | +0.05(+2.97%) |
Nov 06, 2023 | 1.530 | 1.555 | 1.470 | 1.515 | 8,636 | +0.04(+2.96%) |
Nov 03, 2023 | 1.420 | 1.610 | 1.420 | 1.472 | 13,584 | +0.05(+3.63%) |
Nov 02, 2023 | 1.600 | 1.600 | 1.420 | 1.420 | 4,382 | -0.03(-2.06%) |