Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 10.31 | 11.12 | 9.310 | 9.480 | 1,949,014 | -0.90(-8.67%) |
Jan 30, 2024 | 10.41 | 10.97 | 10.07 | 10.38 | 1,257,473 | -0.22(-2.08%) |
Jan 29, 2024 | 11.50 | 11.76 | 10.44 | 10.60 | 1,529,964 | -0.07(-0.66%) |
Jan 26, 2024 | 12.87 | 13.24 | 10.30 | 10.67 | 6,495,212 | -3.35(-23.89%) |
Jan 25, 2024 | 15.89 | 16.68 | 13.82 | 14.02 | 1,084,671 | -2.21(-13.62%) |
Jan 24, 2024 | 18.09 | 18.20 | 14.48 | 16.23 | 1,095,071 | -1.28(-7.31%) |
Jan 23, 2024 | 18.42 | 18.90 | 16.46 | 17.51 | 2,012,753 | -0.91(-4.94%) |
Jan 22, 2024 | 15.00 | 20.71 | 12.10 | 18.42 | 36,125,528 | +11.60(+170.09%) |
Jan 19, 2024 | 6.560 | 6.914 | 6.350 | 6.820 | 96,866 | +0.36(+5.57%) |
Jan 18, 2024 | 6.930 | 7.090 | 6.270 | 6.460 | 85,000 | -0.51(-7.32%) |
Jan 17, 2024 | 6.260 | 7.460 | 6.260 | 6.970 | 193,747 | +0.60(+9.42%) |
Jan 16, 2024 | 8.200 | 8.400 | 6.180 | 6.370 | 490,509 | -1.60(-20.08%) |
Jan 12, 2024 | 7.340 | 8.380 | 7.140 | 7.970 | 500,065 | +0.85(+11.94%) |
Jan 11, 2024 | 5.870 | 7.860 | 5.800 | 7.120 | 751,541 | +1.89(+36.14%) |
Jan 10, 2024 | 5.570 | 5.680 | 5.040 | 5.230 | 62,289 | -0.33(-5.94%) |
Jan 09, 2024 | 5.120 | 5.800 | 5.120 | 5.560 | 87,136 | +0.44(+8.59%) |
Jan 08, 2024 | 4.750 | 5.150 | 4.710 | 5.120 | 57,950 | +0.33(+6.89%) |
Jan 05, 2024 | 5.000 | 5.100 | 4.760 | 4.790 | 91,149 | -0.25(-4.96%) |
Jan 04, 2024 | 5.240 | 5.300 | 4.770 | 5.040 | 65,398 | -0.22(-4.18%) |
Jan 03, 2024 | 5.190 | 5.400 | 5.010 | 5.260 | 45,893 | -0.07(-1.31%) |
Jan 02, 2024 | 5.350 | 5.850 | 4.760 | 5.330 | 126,311 | -0.09(-1.66%) |
Dec 29, 2023 | 5.890 | 6.003 | 5.320 | 5.420 | 153,445 | -0.47(-7.98%) |
Dec 28, 2023 | 5.810 | 5.980 | 5.605 | 5.890 | 77,777 | +0.08(+1.38%) |
Dec 27, 2023 | 5.950 | 6.348 | 5.730 | 5.810 | 101,912 | -0.07(-1.19%) |
Dec 26, 2023 | 5.360 | 6.250 | 5.330 | 5.880 | 44,158 | +0.36(+6.52%) |
Dec 22, 2023 | 5.800 | 6.274 | 5.300 | 5.520 | 53,813 | -0.12(-2.13%) |
Dec 21, 2023 | 5.530 | 5.730 | 5.040 | 5.640 | 65,914 | +0.26(+4.83%) |
Dec 20, 2023 | 5.990 | 5.990 | 5.250 | 5.380 | 52,413 | -0.61(-10.18%) |
Dec 19, 2023 | 5.790 | 6.090 | 5.000 | 5.990 | 92,753 | +0.24(+4.17%) |
Dec 18, 2023 | 6.810 | 6.973 | 5.505 | 5.750 | 147,056 | -0.45(-7.26%) |
Dec 15, 2023 | 5.550 | 6.291 | 5.350 | 6.200 | 178,055 | +0.62(+11.11%) |
Dec 14, 2023 | 5.750 | 6.157 | 5.010 | 5.580 | 127,685 | +0.05(+0.90%) |
Dec 13, 2023 | 5.100 | 5.800 | 4.960 | 5.530 | 267,048 | +0.71(+14.73%) |
Dec 12, 2023 | 3.850 | 5.330 | 3.700 | 4.820 | 242,092 | +0.99(+25.85%) |
Dec 11, 2023 | 3.690 | 3.910 | 3.660 | 3.830 | 97,833 | +0.20(+5.51%) |
Dec 08, 2023 | 4.040 | 4.040 | 3.550 | 3.630 | 81,090 | -0.41(-10.15%) |
Dec 07, 2023 | 4.010 | 4.170 | 3.920 | 4.040 | 59,426 | +0.06(+1.51%) |
Dec 06, 2023 | 4.290 | 4.332 | 3.820 | 3.980 | 252,707 | -0.17(-4.10%) |
Dec 05, 2023 | 4.100 | 4.390 | 4.030 | 4.150 | 222,983 | +0.09(+2.22%) |
Dec 04, 2023 | 3.760 | 4.150 | 3.700 | 4.060 | 73,332 | +0.27(+7.12%) |
Dec 01, 2023 | 3.780 | 4.100 | 3.510 | 3.790 | 145,403 | -0.03(-0.79%) |
Nov 30, 2023 | 4.230 | 4.230 | 3.660 | 3.820 | 72,254 | -0.21(-5.21%) |
Nov 29, 2023 | 4.230 | 4.470 | 3.720 | 4.030 | 177,719 | +0.03(+0.75%) |
Nov 28, 2023 | 3.880 | 4.150 | 3.675 | 4.000 | 70,367 | +0.10(+2.56%) |
Nov 27, 2023 | 4.110 | 4.650 | 3.600 | 3.900 | 88,269 | -0.20(-4.88%) |
Nov 24, 2023 | 3.720 | 4.125 | 3.720 | 4.100 | 28,411 | +0.42(+11.41%) |
Nov 22, 2023 | 3.360 | 3.880 | 3.200 | 3.680 | 121,371 | +0.44(+13.58%) |
Nov 21, 2023 | 2.980 | 3.355 | 2.855 | 3.240 | 66,137 | +0.23(+7.64%) |
Nov 20, 2023 | 3.120 | 3.275 | 2.755 | 3.010 | 981,144 | +0.05(+1.69%) |
Nov 17, 2023 | 2.380 | 3.071 | 2.309 | 2.960 | 196,252 | +0.63(+27.04%) |
Nov 16, 2023 | 2.520 | 2.720 | 2.250 | 2.330 | 101,255 | -0.14(-5.67%) |
Nov 15, 2023 | 2.520 | 2.707 | 2.420 | 2.470 | 340,512 | -0.05(-1.98%) |
Nov 14, 2023 | 2.360 | 2.610 | 2.360 | 2.520 | 96,130 | +0.29(+13.00%) |
Nov 13, 2023 | 2.790 | 2.795 | 2.130 | 2.230 | 169,963 | -0.35(-13.73%) |
Nov 10, 2023 | 2.940 | 2.940 | 2.510 | 2.585 | 103,149 | -0.21(-7.68%) |
Nov 09, 2023 | 3.550 | 3.650 | 2.750 | 2.800 | 45,228 | -0.71(-20.23%) |
Nov 08, 2023 | 3.750 | 3.940 | 3.260 | 3.510 | 72,052 | -0.17(-4.62%) |
Nov 07, 2023 | 3.750 | 3.980 | 3.520 | 3.680 | 45,631 | -0.07(-1.87%) |
Nov 06, 2023 | 4.180 | 4.540 | 3.720 | 3.750 | 127,619 | -0.33(-8.09%) |
Nov 03, 2023 | 4.220 | 4.582 | 3.940 | 4.080 | 126,578 | +0.28(+7.37%) |
Nov 02, 2023 | 3.660 | 3.990 | 3.550 | 3.800 | 54,235 | +0.25(+7.04%) |