Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 5.130 | 5.220 | 4.130 | 4.210 | 926,635 | -0.67(-13.73%) |
Jan 30, 2024 | 4.960 | 5.150 | 4.560 | 4.880 | 901,316 | -0.58(-10.62%) |
Jan 29, 2024 | 4.420 | 5.650 | 4.370 | 5.460 | 974,646 | +1.13(+26.10%) |
Jan 26, 2024 | 4.010 | 4.400 | 3.810 | 4.330 | 430,326 | +0.33(+8.25%) |
Jan 25, 2024 | 3.900 | 4.000 | 3.650 | 4.000 | 229,004 | +0.18(+4.71%) |
Jan 24, 2024 | 3.870 | 4.010 | 3.600 | 3.820 | 303,859 | +0.01(+0.26%) |
Jan 23, 2024 | 3.710 | 3.900 | 3.510 | 3.810 | 240,145 | +0.14(+3.81%) |
Jan 22, 2024 | 3.700 | 4.070 | 3.460 | 3.670 | 800,513 | -0.01(-0.27%) |
Jan 19, 2024 | 2.950 | 3.720 | 2.950 | 3.680 | 703,718 | +0.76(+26.03%) |
Jan 18, 2024 | 2.940 | 2.970 | 2.770 | 2.920 | 227,252 | +0.00(+0.00%) |
Jan 17, 2024 | 2.950 | 2.990 | 2.800 | 2.920 | 194,764 | +0.04(+1.39%) |
Jan 16, 2024 | 2.940 | 3.050 | 2.810 | 2.880 | 199,363 | +0.08(+2.86%) |
Jan 12, 2024 | 2.830 | 2.925 | 2.710 | 2.800 | 238,983 | +0.03(+1.08%) |
Jan 11, 2024 | 2.900 | 2.950 | 2.630 | 2.770 | 218,974 | -0.08(-2.81%) |
Jan 10, 2024 | 2.950 | 3.150 | 2.800 | 2.850 | 115,276 | -0.08(-2.73%) |
Jan 09, 2024 | 3.030 | 3.360 | 2.850 | 2.930 | 698,111 | -0.17(-5.48%) |
Jan 08, 2024 | 2.800 | 3.120 | 2.530 | 3.100 | 440,911 | +0.35(+12.73%) |
Jan 05, 2024 | 2.660 | 2.950 | 2.440 | 2.750 | 420,936 | +0.13(+4.96%) |
Jan 04, 2024 | 3.370 | 3.440 | 2.560 | 2.620 | 673,240 | -0.83(-24.06%) |
Jan 03, 2024 | 3.860 | 3.900 | 3.300 | 3.450 | 190,418 | -0.41(-10.62%) |
Jan 02, 2024 | 3.960 | 4.090 | 3.530 | 3.860 | 330,733 | -0.12(-3.02%) |
Dec 29, 2023 | 3.700 | 3.980 | 3.250 | 3.980 | 479,370 | +0.11(+2.84%) |
Dec 28, 2023 | 4.200 | 4.220 | 3.750 | 3.870 | 838,221 | -0.04(-1.02%) |
Dec 27, 2023 | 3.400 | 4.240 | 3.350 | 3.910 | 1,279,348 | +0.61(+18.48%) |
Dec 26, 2023 | 2.890 | 3.450 | 2.890 | 3.300 | 538,128 | +0.42(+14.58%) |
Dec 22, 2023 | 2.600 | 2.935 | 2.590 | 2.880 | 356,300 | +0.32(+12.50%) |
Dec 21, 2023 | 2.450 | 2.690 | 2.373 | 2.560 | 246,337 | +0.09(+3.64%) |
Dec 20, 2023 | 2.300 | 2.710 | 2.267 | 2.470 | 968,813 | +0.05(+2.07%) |
Dec 19, 2023 | 2.430 | 2.550 | 2.380 | 2.420 | 62,211 | -0.01(-0.41%) |
Dec 18, 2023 | 2.670 | 2.726 | 2.320 | 2.430 | 192,583 | -0.22(-8.30%) |
Dec 15, 2023 | 2.620 | 2.740 | 2.500 | 2.650 | 131,928 | +0.01(+0.38%) |
Dec 14, 2023 | 2.690 | 2.775 | 2.600 | 2.640 | 104,444 | +0.04(+1.54%) |
Dec 13, 2023 | 2.670 | 2.750 | 2.500 | 2.600 | 85,628 | +0.08(+3.17%) |
Dec 12, 2023 | 2.750 | 2.990 | 2.446 | 2.520 | 151,333 | -0.16(-5.97%) |
Dec 11, 2023 | 3.020 | 3.390 | 2.650 | 2.680 | 284,227 | -0.34(-11.26%) |
Dec 08, 2023 | 2.700 | 3.280 | 2.671 | 3.020 | 401,710 | +0.36(+13.53%) |
Dec 07, 2023 | 2.590 | 2.730 | 2.525 | 2.660 | 110,714 | +0.09(+3.50%) |
Dec 06, 2023 | 2.360 | 2.750 | 2.360 | 2.570 | 175,730 | +0.21(+8.90%) |
Dec 05, 2023 | 2.330 | 2.490 | 2.250 | 2.360 | 171,096 | +0.00(+0.00%) |
Dec 04, 2023 | 2.210 | 2.520 | 2.210 | 2.360 | 257,499 | +0.14(+6.31%) |
Dec 01, 2023 | 1.950 | 2.220 | 1.950 | 2.220 | 134,517 | +0.22(+11.00%) |
Nov 30, 2023 | 1.990 | 2.000 | 1.950 | 2.000 | 27,786 | +0.04(+2.04%) |
Nov 29, 2023 | 1.900 | 2.050 | 1.880 | 1.960 | 124,050 | +0.05(+2.62%) |
Nov 28, 2023 | 1.910 | 1.985 | 1.860 | 1.910 | 53,146 | -0.01(-0.52%) |
Nov 27, 2023 | 1.970 | 2.040 | 1.900 | 1.920 | 40,951 | -0.08(-4.00%) |
Nov 24, 2023 | 2.000 | 2.034 | 1.930 | 2.000 | 28,282 | +0.01(+0.50%) |
Nov 22, 2023 | 1.950 | 2.010 | 1.900 | 1.990 | 43,845 | -0.02(-1.00%) |
Nov 21, 2023 | 1.890 | 2.020 | 1.890 | 2.010 | 53,252 | +0.06(+3.08%) |
Nov 20, 2023 | 1.970 | 2.030 | 1.867 | 1.950 | 103,805 | -0.01(-0.51%) |
Nov 17, 2023 | 1.930 | 1.980 | 1.850 | 1.960 | 87,872 | +0.03(+1.55%) |
Nov 16, 2023 | 2.010 | 2.020 | 1.854 | 1.930 | 40,763 | -0.06(-3.02%) |
Nov 15, 2023 | 1.940 | 2.040 | 1.894 | 1.990 | 52,718 | +0.07(+3.65%) |
Nov 14, 2023 | 1.950 | 2.000 | 1.850 | 1.920 | 139,526 | -0.09(-4.48%) |
Nov 13, 2023 | 2.050 | 2.100 | 1.978 | 2.010 | 30,536 | +0.01(+0.50%) |
Nov 10, 2023 | 1.990 | 2.050 | 1.861 | 2.000 | 54,436 | +0.08(+4.17%) |
Nov 09, 2023 | 2.000 | 2.050 | 1.810 | 1.920 | 105,614 | -0.08(-4.00%) |
Nov 08, 2023 | 2.040 | 2.110 | 1.930 | 2.000 | 29,704 | -0.02(-0.99%) |
Nov 07, 2023 | 2.090 | 2.110 | 1.970 | 2.020 | 105,569 | -0.06(-2.88%) |
Nov 06, 2023 | 2.120 | 2.140 | 2.050 | 2.080 | 55,408 | -0.04(-1.89%) |
Nov 03, 2023 | 2.180 | 2.278 | 2.050 | 2.120 | 76,052 | -0.04(-1.85%) |
Nov 02, 2023 | 2.110 | 2.234 | 2.110 | 2.160 | 61,940 | +0.05(+2.37%) |