Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2024 | 4.150 | 102 | -0.37(-8.17%) | |||
Jan 29, 2024 | 4.390 | 4.519 | 4.390 | 4.519 | 315 | -0.04(-0.86%) |
Jan 26, 2024 | 4.980 | 4.980 | 4.420 | 4.558 | 448 | -0.07(-1.61%) |
Jan 24, 2024 | 4.633 | 268 | +0.26(+6.01%) | |||
Jan 23, 2024 | 4.588 | 4.588 | 4.370 | 4.370 | 373 | -0.19(-4.17%) |
Jan 22, 2024 | 4.920 | 4.920 | 4.420 | 4.560 | 1,068 | +0.19(+4.35%) |
Jan 18, 2024 | 4.370 | 231 | -1.68(-27.77%) | |||
Jan 17, 2024 | 4.600 | 6.050 | 4.600 | 6.050 | 2,369 | +1.40(+30.11%) |
Jan 16, 2024 | 4.770 | 4.770 | 4.600 | 4.650 | 11,003 | -1.55(-24.98%) |
Jan 12, 2024 | 4.440 | 6.670 | 4.440 | 6.198 | 1,425 | -0.30(-4.65%) |
Jan 11, 2024 | 4.395 | 6.500 | 4.395 | 6.500 | 682 | +0.18(+2.85%) |
Jan 10, 2024 | 4.700 | 6.320 | 4.700 | 6.320 | 1,107 | +1.74(+37.99%) |
Jan 09, 2024 | 4.530 | 4.580 | 4.530 | 4.580 | 1,488 | +0.12(+2.69%) |
Jan 08, 2024 | 6.800 | 6.800 | 4.430 | 4.460 | 610 | -1.88(-29.65%) |
Jan 05, 2024 | 4.380 | 6.468 | 4.380 | 6.340 | 924 | -0.45(-6.63%) |
Jan 04, 2024 | 6.790 | 6.790 | 4.670 | 6.790 | 824 | +0.14(+2.11%) |
Jan 03, 2024 | 6.700 | 6.700 | 4.140 | 6.650 | 2,739 | +1.71(+34.64%) |
Jan 02, 2024 | 4.939 | 4.939 | 4.939 | 4.939 | 367 | -0.10(-2.00%) |
Dec 28, 2023 | 5.040 | 143 | +0.29(+6.22%) | |||
Dec 27, 2023 | 6.540 | 6.540 | 4.745 | 4.745 | 1,742 | -1.35(-22.21%) |
Dec 22, 2023 | 6.100 | 82 | +1.79(+41.53%) | |||
Dec 21, 2023 | 6.460 | 6.460 | 4.300 | 4.310 | 709 | -0.31(-6.71%) |
Dec 20, 2023 | 6.640 | 6.640 | 4.610 | 4.620 | 1,165 | +0.27(+6.21%) |
Dec 19, 2023 | 4.350 | 4.350 | 4.350 | 4.350 | 563 | -1.55(-26.27%) |
Dec 18, 2023 | 4.610 | 5.900 | 4.610 | 5.900 | 406 | -0.60(-9.23%) |
Dec 15, 2023 | 4.390 | 6.800 | 4.390 | 6.500 | 1,147 | +0.09(+1.42%) |
Dec 14, 2023 | 4.590 | 6.500 | 4.590 | 6.409 | 4,865 | -0.14(-2.15%) |
Dec 13, 2023 | 6.610 | 6.610 | 6.500 | 6.550 | 2,418 | +0.05(+0.77%) |
Dec 12, 2023 | 4.300 | 6.500 | 4.300 | 6.500 | 1,182 | +0.00(+0.00%) |
Dec 11, 2023 | 4.820 | 6.500 | 4.820 | 6.500 | 671 | -0.30(-4.41%) |
Dec 08, 2023 | 4.550 | 6.800 | 4.550 | 6.800 | 675 | +0.30(+4.62%) |
Dec 06, 2023 | 6.500 | 207 | +0.52(+8.70%) | |||
Dec 05, 2023 | 6.500 | 6.500 | 4.310 | 5.980 | 8,271 | -0.30(-4.72%) |
Dec 04, 2023 | 4.100 | 6.500 | 4.100 | 6.276 | 1,628 | +0.18(+2.89%) |
Dec 01, 2023 | 4.040 | 6.100 | 4.040 | 6.100 | 588 | -0.20(-3.17%) |
Nov 30, 2023 | 6.300 | 6.300 | 6.300 | 6.300 | 764 | +1.46(+30.17%) |
Nov 28, 2023 | 4.840 | 53 | -1.96(-28.82%) | |||
Nov 27, 2023 | 6.800 | 6.800 | 6.800 | 6.800 | 1,651 | +0.16(+2.41%) |
Nov 24, 2023 | 6.800 | 6.800 | 4.420 | 6.640 | 740 | +0.34(+5.40%) |
Nov 22, 2023 | 6.570 | 6.570 | 4.550 | 6.300 | 787 | -0.09(-1.41%) |
Nov 21, 2023 | 4.560 | 6.500 | 4.480 | 6.390 | 4,535 | -0.06(-0.93%) |
Nov 17, 2023 | 4.280 | 4.280 | 4.280 | 6.450 | 776 | +0.37(+6.09%) |
Nov 16, 2023 | 6.654 | 6.800 | 6.080 | 6.080 | 882 | -0.62(-9.25%) |
Nov 15, 2023 | 6.500 | 6.700 | 6.500 | 6.700 | 2,176 | +0.00(+0.00%) |
Nov 14, 2023 | 6.020 | 6.700 | 6.020 | 6.700 | 1,036 | +0.33(+5.10%) |
Nov 13, 2023 | 7.000 | 7.000 | 6.000 | 6.375 | 4,643 | -0.41(-5.97%) |
Nov 10, 2023 | 6.883 | 6.883 | 5.952 | 6.780 | 717 | +0.46(+7.36%) |
Nov 09, 2023 | 6.596 | 6.596 | 5.830 | 6.315 | 1,821 | +0.10(+1.53%) |
Nov 08, 2023 | 6.375 | 6.695 | 5.750 | 6.220 | 1,747 | -0.28(-4.31%) |
Nov 07, 2023 | 5.360 | 6.500 | 5.360 | 6.500 | 5,939 | +0.50(+8.33%) |
Nov 06, 2023 | 5.750 | 6.000 | 5.260 | 6.000 | 19,408 | -0.20(-3.23%) |
Nov 03, 2023 | 6.200 | 6.200 | 6.200 | 6.200 | 397 | -0.20(-3.09%) |
Nov 02, 2023 | 4.790 | 6.500 | 4.790 | 6.397 | 5,286 | -0.60(-8.61%) |