Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 3.190 | 3.510 | 3.190 | 3.310 | 624,814 | +0.04(+1.22%) |
Jan 30, 2024 | 3.330 | 3.419 | 3.195 | 3.270 | 398,584 | -0.11(-3.25%) |
Jan 29, 2024 | 3.080 | 3.480 | 3.050 | 3.380 | 1,054,117 | +0.28(+9.03%) |
Jan 26, 2024 | 3.200 | 3.258 | 3.015 | 3.100 | 688,850 | -0.02(-0.64%) |
Jan 25, 2024 | 3.510 | 3.570 | 3.100 | 3.120 | 953,655 | -0.28(-8.24%) |
Jan 24, 2024 | 3.760 | 3.970 | 3.390 | 3.400 | 719,806 | -0.37(-9.81%) |
Jan 23, 2024 | 3.560 | 4.150 | 3.560 | 3.770 | 1,317,093 | +0.25(+7.10%) |
Jan 22, 2024 | 3.330 | 3.690 | 3.210 | 3.520 | 849,056 | +0.19(+5.71%) |
Jan 19, 2024 | 3.690 | 3.690 | 3.070 | 3.330 | 1,318,193 | -0.32(-8.77%) |
Jan 18, 2024 | 3.650 | 3.777 | 3.250 | 3.650 | 863,689 | +0.03(+0.83%) |
Jan 17, 2024 | 3.690 | 3.970 | 3.540 | 3.620 | 820,375 | -0.29(-7.42%) |
Jan 16, 2024 | 4.180 | 4.310 | 3.530 | 3.910 | 1,834,929 | -0.23(-5.56%) |
Jan 12, 2024 | 4.380 | 4.760 | 3.940 | 4.140 | 1,210,098 | -0.24(-5.48%) |
Jan 11, 2024 | 4.260 | 4.536 | 4.220 | 4.380 | 1,002,391 | +0.13(+3.06%) |
Jan 10, 2024 | 4.760 | 4.770 | 4.110 | 4.250 | 1,371,386 | -0.56(-11.64%) |
Jan 09, 2024 | 4.370 | 4.940 | 4.140 | 4.810 | 1,396,821 | +0.56(+13.18%) |
Jan 08, 2024 | 4.850 | 5.100 | 4.210 | 4.250 | 2,138,808 | -0.68(-13.79%) |
Jan 05, 2024 | 4.160 | 5.040 | 4.010 | 4.930 | 1,994,613 | +0.73(+17.38%) |
Jan 04, 2024 | 4.200 | 4.380 | 3.720 | 4.200 | 1,574,400 | +0.05(+1.20%) |
Jan 03, 2024 | 3.640 | 4.240 | 3.460 | 4.150 | 1,708,192 | +0.29(+7.51%) |
Jan 02, 2024 | 3.520 | 4.130 | 3.440 | 3.860 | 2,569,131 | +0.43(+12.54%) |
Dec 29, 2023 | 3.900 | 3.970 | 3.390 | 3.430 | 2,472,431 | -0.59(-14.68%) |
Dec 28, 2023 | 5.830 | 5.870 | 3.760 | 4.020 | 7,938,597 | -1.72(-29.97%) |
Dec 27, 2023 | 4.250 | 6.080 | 3.810 | 5.740 | 8,851,654 | +1.54(+36.67%) |
Dec 26, 2023 | 3.190 | 4.440 | 3.090 | 4.200 | 4,522,329 | +1.03(+32.49%) |
Dec 22, 2023 | 2.880 | 3.390 | 2.760 | 3.170 | 2,588,785 | +0.42(+15.27%) |
Dec 21, 2023 | 2.300 | 2.810 | 2.161 | 2.750 | 1,341,339 | +0.51(+22.77%) |
Dec 20, 2023 | 2.220 | 2.440 | 2.060 | 2.240 | 1,663,062 | +0.05(+2.28%) |
Dec 19, 2023 | 1.940 | 2.200 | 1.854 | 2.190 | 1,567,071 | +0.32(+17.11%) |
Dec 18, 2023 | 1.760 | 1.870 | 1.665 | 1.870 | 1,722,310 | +0.11(+6.25%) |
Dec 15, 2023 | 1.890 | 1.916 | 1.740 | 1.760 | 999,019 | -0.13(-6.88%) |
Dec 14, 2023 | 1.650 | 1.910 | 1.620 | 1.890 | 2,030,405 | +0.23(+13.86%) |
Dec 13, 2023 | 1.540 | 1.670 | 1.400 | 1.660 | 1,996,019 | +0.11(+7.10%) |
Dec 12, 2023 | 1.710 | 1.757 | 1.530 | 1.550 | 589,582 | -0.19(-10.92%) |
Dec 11, 2023 | 1.820 | 1.850 | 1.695 | 1.740 | 546,419 | -0.12(-6.45%) |
Dec 08, 2023 | 1.920 | 1.920 | 1.800 | 1.860 | 292,370 | +0.03(+1.64%) |
Dec 07, 2023 | 1.960 | 1.960 | 1.820 | 1.830 | 344,279 | -0.10(-5.18%) |
Dec 06, 2023 | 1.970 | 1.980 | 1.840 | 1.930 | 513,578 | +0.03(+1.58%) |
Dec 05, 2023 | 2.190 | 2.210 | 1.880 | 1.900 | 744,662 | -0.22(-10.38%) |
Dec 04, 2023 | 2.330 | 2.360 | 2.110 | 2.120 | 862,605 | -0.32(-13.11%) |
Dec 01, 2023 | 2.340 | 2.450 | 2.230 | 2.440 | 850,396 | +0.13(+5.63%) |
Nov 30, 2023 | 2.160 | 2.420 | 2.050 | 2.310 | 735,459 | +0.16(+7.44%) |
Nov 29, 2023 | 2.380 | 2.580 | 1.960 | 2.150 | 1,508,068 | -0.18(-7.73%) |
Nov 28, 2023 | 2.100 | 2.350 | 2.030 | 2.330 | 830,565 | +0.22(+10.43%) |
Nov 27, 2023 | 2.520 | 2.700 | 1.950 | 2.110 | 1,431,770 | -0.38(-15.26%) |
Nov 24, 2023 | 2.120 | 2.490 | 2.120 | 2.490 | 689,682 | +0.35(+16.36%) |
Nov 22, 2023 | 1.830 | 2.250 | 1.750 | 2.140 | 1,085,355 | +0.40(+22.99%) |
Nov 21, 2023 | 1.850 | 1.850 | 1.560 | 1.740 | 238,940 | -0.08(-4.40%) |
Nov 20, 2023 | 1.650 | 1.870 | 1.620 | 1.820 | 610,691 | +0.17(+10.30%) |
Nov 17, 2023 | 1.450 | 1.650 | 1.420 | 1.650 | 546,338 | +0.25(+17.86%) |
Nov 16, 2023 | 1.420 | 1.420 | 1.320 | 1.400 | 139,607 | +0.01(+0.72%) |
Nov 15, 2023 | 1.300 | 1.390 | 1.280 | 1.390 | 291,512 | +0.14(+11.20%) |
Nov 14, 2023 | 1.250 | 1.390 | 1.210 | 1.250 | 426,024 | +0.04(+3.31%) |
Nov 13, 2023 | 1.400 | 1.400 | 1.150 | 1.210 | 382,484 | -0.05(-3.97%) |
Nov 10, 2023 | 1.300 | 1.340 | 1.230 | 1.260 | 251,025 | -0.06(-4.55%) |
Nov 09, 2023 | 1.300 | 1.600 | 1.250 | 1.320 | 589,854 | -0.08(-5.71%) |
Nov 08, 2023 | 1.450 | 1.450 | 1.330 | 1.400 | 245,992 | +0.00(+0.00%) |
Nov 07, 2023 | 1.330 | 1.450 | 1.330 | 1.400 | 297,039 | +0.04(+2.94%) |
Nov 06, 2023 | 1.520 | 1.540 | 1.320 | 1.360 | 240,592 | -0.08(-5.56%) |
Nov 03, 2023 | 1.570 | 1.600 | 1.430 | 1.440 | 394,797 | -0.03(-2.04%) |
Nov 02, 2023 | 1.380 | 1.480 | 1.360 | 1.470 | 354,467 | +0.12(+8.89%) |