Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 4.000 | 4.120 | 3.600 | 3.810 | 871,151 | -0.22(-5.46%) |
Jan 30, 2024 | 4.050 | 4.290 | 3.932 | 4.030 | 674,372 | -0.13(-3.12%) |
Jan 29, 2024 | 3.900 | 4.350 | 3.600 | 4.160 | 1,487,359 | +0.21(+5.32%) |
Jan 26, 2024 | 3.150 | 4.100 | 3.000 | 3.950 | 6,909,210 | +0.79(+25.00%) |
Jan 25, 2024 | 3.140 | 3.260 | 2.950 | 3.160 | 513,133 | +0.02(+0.64%) |
Jan 24, 2024 | 3.120 | 3.170 | 2.980 | 3.140 | 470,428 | +0.01(+0.32%) |
Jan 23, 2024 | 2.590 | 3.290 | 2.590 | 3.130 | 1,770,521 | +0.58(+22.75%) |
Jan 22, 2024 | 2.350 | 2.630 | 2.350 | 2.550 | 372,544 | +0.22(+9.44%) |
Jan 19, 2024 | 2.190 | 2.350 | 2.125 | 2.330 | 297,198 | +0.16(+7.13%) |
Jan 18, 2024 | 2.300 | 2.300 | 2.170 | 2.175 | 179,401 | -0.12(-5.43%) |
Jan 17, 2024 | 2.240 | 2.380 | 2.200 | 2.300 | 196,827 | +0.03(+1.32%) |
Jan 16, 2024 | 2.300 | 2.340 | 2.260 | 2.270 | 121,317 | -0.08(-3.40%) |
Jan 12, 2024 | 2.410 | 2.440 | 2.210 | 2.350 | 197,523 | -0.07(-2.89%) |
Jan 11, 2024 | 2.420 | 2.480 | 2.250 | 2.420 | 294,219 | +0.02(+0.83%) |
Jan 10, 2024 | 2.130 | 2.440 | 2.130 | 2.400 | 352,559 | +0.26(+12.15%) |
Jan 09, 2024 | 2.030 | 2.150 | 2.020 | 2.140 | 243,605 | +0.11(+5.42%) |
Jan 08, 2024 | 2.060 | 2.110 | 2.000 | 2.030 | 291,876 | -0.08(-3.79%) |
Jan 05, 2024 | 2.050 | 2.170 | 2.030 | 2.110 | 251,320 | +0.06(+2.93%) |
Jan 04, 2024 | 2.070 | 2.070 | 1.990 | 2.050 | 143,700 | +0.02(+0.99%) |
Jan 03, 2024 | 2.050 | 2.059 | 1.950 | 2.030 | 113,633 | -0.03(-1.46%) |
Jan 02, 2024 | 1.790 | 2.170 | 1.790 | 2.060 | 484,470 | +0.26(+14.44%) |
Dec 29, 2023 | 1.790 | 1.810 | 1.700 | 1.800 | 230,529 | +0.01(+0.56%) |
Dec 28, 2023 | 1.720 | 1.900 | 1.720 | 1.790 | 385,759 | +0.05(+2.87%) |
Dec 27, 2023 | 1.720 | 1.800 | 1.710 | 1.740 | 209,806 | +0.00(+0.00%) |
Dec 26, 2023 | 1.660 | 1.767 | 1.650 | 1.740 | 136,674 | +0.05(+3.26%) |
Dec 22, 2023 | 1.660 | 1.730 | 1.640 | 1.685 | 326,446 | +0.02(+0.90%) |
Dec 21, 2023 | 1.750 | 1.800 | 1.650 | 1.670 | 581,754 | -0.07(-4.02%) |
Dec 20, 2023 | 1.780 | 1.820 | 1.720 | 1.740 | 91,152 | -0.07(-4.13%) |
Dec 19, 2023 | 1.750 | 1.830 | 1.750 | 1.815 | 113,741 | +0.07(+4.31%) |
Dec 18, 2023 | 1.790 | 1.810 | 1.701 | 1.740 | 117,672 | +0.01(+0.58%) |
Dec 15, 2023 | 1.770 | 1.810 | 1.720 | 1.730 | 136,195 | -0.04(-2.26%) |
Dec 14, 2023 | 1.850 | 1.880 | 1.740 | 1.770 | 147,569 | -0.02(-1.12%) |
Dec 13, 2023 | 1.680 | 1.830 | 1.680 | 1.790 | 147,613 | +0.09(+5.29%) |
Dec 12, 2023 | 1.750 | 1.750 | 1.700 | 1.700 | 82,149 | -0.06(-3.68%) |
Dec 11, 2023 | 1.850 | 1.850 | 1.690 | 1.765 | 173,133 | -0.09(-4.59%) |
Dec 08, 2023 | 2.110 | 2.110 | 1.790 | 1.850 | 271,464 | -0.23(-11.06%) |
Dec 07, 2023 | 1.770 | 2.180 | 1.679 | 2.080 | 462,741 | +0.31(+17.51%) |
Dec 06, 2023 | 1.650 | 1.800 | 1.643 | 1.770 | 278,989 | +0.13(+7.93%) |
Dec 05, 2023 | 1.630 | 1.680 | 1.620 | 1.640 | 63,987 | +0.00(+0.00%) |
Dec 04, 2023 | 1.620 | 1.700 | 1.590 | 1.640 | 117,193 | +0.01(+0.61%) |
Dec 01, 2023 | 1.590 | 1.650 | 1.580 | 1.630 | 57,771 | +0.04(+2.52%) |
Nov 30, 2023 | 1.560 | 1.680 | 1.560 | 1.590 | 182,696 | +0.04(+2.25%) |
Nov 29, 2023 | 1.500 | 1.560 | 1.480 | 1.555 | 74,989 | +0.04(+2.98%) |
Nov 28, 2023 | 1.520 | 1.570 | 1.485 | 1.510 | 113,260 | -0.04(-2.58%) |
Nov 27, 2023 | 1.570 | 1.579 | 1.490 | 1.550 | 136,019 | +0.00(+0.00%) |
Nov 24, 2023 | 1.360 | 1.560 | 1.350 | 1.550 | 130,452 | +0.15(+10.71%) |
Nov 22, 2023 | 1.460 | 1.460 | 1.380 | 1.400 | 157,179 | -0.03(-2.10%) |
Nov 21, 2023 | 1.440 | 1.450 | 1.430 | 1.430 | 41,201 | -0.01(-0.69%) |
Nov 20, 2023 | 1.420 | 1.480 | 1.420 | 1.440 | 75,745 | +0.01(+0.70%) |
Nov 17, 2023 | 1.440 | 1.480 | 1.430 | 1.430 | 51,078 | -0.04(-2.72%) |
Nov 16, 2023 | 1.510 | 1.546 | 1.450 | 1.470 | 197,092 | -0.05(-3.29%) |
Nov 15, 2023 | 1.550 | 1.620 | 1.520 | 1.520 | 91,495 | -0.03(-1.94%) |
Nov 14, 2023 | 1.540 | 1.600 | 1.510 | 1.550 | 87,149 | -0.01(-0.64%) |
Nov 13, 2023 | 1.500 | 1.600 | 1.500 | 1.560 | 58,925 | +0.03(+1.96%) |
Nov 10, 2023 | 1.500 | 1.630 | 1.500 | 1.530 | 171,420 | +0.03(+2.00%) |
Nov 09, 2023 | 1.610 | 1.630 | 1.500 | 1.500 | 149,564 | -0.13(-7.98%) |
Nov 08, 2023 | 1.660 | 1.660 | 1.600 | 1.630 | 50,829 | -0.03(-1.81%) |
Nov 07, 2023 | 1.720 | 1.760 | 1.650 | 1.660 | 135,231 | -0.08(-4.60%) |
Nov 06, 2023 | 1.740 | 1.800 | 1.720 | 1.740 | 86,434 | -0.02(-1.14%) |
Nov 03, 2023 | 1.740 | 1.840 | 1.740 | 1.760 | 120,422 | +0.02(+1.15%) |
Nov 02, 2023 | 1.780 | 1.848 | 1.680 | 1.740 | 71,630 | +0.01(+0.58%) |