Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 4.100 | 4.840 | 3.970 | 4.450 | 129,890,544 | +0.72(+19.30%) |
Jan 30, 2024 | 3.710 | 3.860 | 3.650 | 3.730 | 34,510,044 | -0.06(-1.58%) |
Jan 29, 2024 | 3.420 | 3.815 | 3.330 | 3.790 | 41,086,860 | +0.39(+11.47%) |
Jan 26, 2024 | 3.440 | 3.600 | 3.350 | 3.400 | 30,746,968 | +0.00(+0.00%) |
Jan 25, 2024 | 3.500 | 3.525 | 3.220 | 3.400 | 52,925,000 | -0.08(-2.16%) |
Jan 24, 2024 | 3.750 | 4.030 | 3.400 | 3.475 | 100,375,960 | -0.25(-6.59%) |
Jan 23, 2024 | 3.360 | 3.820 | 3.120 | 3.720 | 158,875,616 | +0.88(+30.99%) |
Jan 22, 2024 | 2.850 | 3.070 | 2.700 | 2.840 | 65,474,128 | +0.16(+5.97%) |
Jan 19, 2024 | 2.500 | 2.680 | 2.390 | 2.680 | 56,283,128 | +0.26(+10.74%) |
Jan 18, 2024 | 2.300 | 2.545 | 2.263 | 2.420 | 99,667,984 | -0.31(-11.52%) |
Jan 17, 2024 | 2.920 | 2.990 | 2.630 | 2.735 | 68,792,624 | -0.31(-10.03%) |
Jan 16, 2024 | 3.370 | 3.370 | 3.000 | 3.040 | 43,823,112 | -0.40(-11.63%) |
Jan 12, 2024 | 3.750 | 3.798 | 3.430 | 3.440 | 32,280,852 | -0.28(-7.53%) |
Jan 11, 2024 | 3.900 | 3.940 | 3.630 | 3.720 | 45,211,608 | -0.32(-7.92%) |
Jan 10, 2024 | 4.180 | 4.200 | 3.905 | 4.040 | 32,796,948 | -0.16(-3.81%) |
Jan 09, 2024 | 4.250 | 4.305 | 4.180 | 4.200 | 20,528,224 | -0.15(-3.45%) |
Jan 08, 2024 | 4.290 | 4.420 | 4.170 | 4.350 | 25,195,598 | +0.10(+2.35%) |
Jan 05, 2024 | 4.260 | 4.560 | 4.170 | 4.250 | 28,565,898 | -0.04(-0.93%) |
Jan 04, 2024 | 4.380 | 4.470 | 4.265 | 4.290 | 26,959,134 | -0.09(-2.05%) |
Jan 03, 2024 | 4.500 | 4.510 | 4.160 | 4.380 | 46,684,456 | -0.21(-4.58%) |
Jan 02, 2024 | 4.440 | 4.847 | 4.390 | 4.590 | 30,619,182 | +0.09(+2.00%) |
Dec 29, 2023 | 4.700 | 4.720 | 4.500 | 4.500 | 19,821,846 | -0.21(-4.46%) |
Dec 28, 2023 | 4.680 | 4.830 | 4.610 | 4.710 | 21,978,584 | +0.00(+0.00%) |
Dec 27, 2023 | 4.830 | 4.850 | 4.690 | 4.710 | 24,068,900 | -0.07(-1.46%) |
Dec 26, 2023 | 4.580 | 4.850 | 4.540 | 4.780 | 27,258,760 | +0.26(+5.75%) |
Dec 22, 2023 | 4.300 | 4.599 | 4.230 | 4.520 | 34,895,440 | +0.11(+2.49%) |
Dec 21, 2023 | 4.300 | 4.480 | 4.300 | 4.410 | 25,745,894 | +0.25(+6.01%) |
Dec 20, 2023 | 4.380 | 4.630 | 4.140 | 4.160 | 34,155,960 | -0.25(-5.67%) |
Dec 19, 2023 | 4.260 | 4.558 | 4.260 | 4.410 | 32,711,070 | -0.02(-0.45%) |
Dec 18, 2023 | 4.610 | 4.780 | 4.420 | 4.430 | 30,898,312 | -0.28(-5.94%) |
Dec 15, 2023 | 4.950 | 4.990 | 4.530 | 4.710 | 46,414,148 | -0.08(-1.67%) |
Dec 14, 2023 | 4.580 | 4.960 | 4.580 | 4.790 | 67,807,016 | +0.48(+11.14%) |
Dec 13, 2023 | 3.870 | 4.350 | 3.770 | 4.310 | 34,338,200 | +0.38(+9.67%) |
Dec 12, 2023 | 4.030 | 4.040 | 3.800 | 3.930 | 30,607,956 | -0.16(-3.91%) |
Dec 11, 2023 | 4.000 | 4.140 | 3.920 | 4.090 | 23,275,736 | +0.08(+2.00%) |
Dec 08, 2023 | 4.060 | 4.270 | 3.950 | 4.010 | 25,637,670 | -0.08(-1.96%) |
Dec 07, 2023 | 3.950 | 4.110 | 3.890 | 4.090 | 27,462,764 | +0.10(+2.51%) |
Dec 06, 2023 | 4.010 | 4.240 | 3.920 | 3.990 | 48,309,392 | -0.25(-5.90%) |
Dec 05, 2023 | 4.560 | 4.680 | 4.180 | 4.240 | 49,905,528 | -0.56(-11.67%) |
Dec 04, 2023 | 4.600 | 4.870 | 4.495 | 4.800 | 47,851,960 | +0.26(+5.73%) |
Dec 01, 2023 | 3.990 | 4.540 | 3.935 | 4.540 | 42,820,588 | +0.50(+12.38%) |
Nov 30, 2023 | 4.000 | 4.070 | 3.800 | 4.040 | 30,909,538 | +0.11(+2.80%) |
Nov 29, 2023 | 3.940 | 4.195 | 3.870 | 3.930 | 39,876,996 | +0.09(+2.34%) |
Nov 28, 2023 | 3.400 | 3.865 | 3.320 | 3.840 | 42,894,372 | +0.42(+12.28%) |
Nov 27, 2023 | 3.440 | 3.470 | 3.340 | 3.420 | 22,621,868 | -0.05(-1.44%) |
Nov 24, 2023 | 3.430 | 3.490 | 3.360 | 3.470 | 16,834,778 | -0.01(-0.29%) |
Nov 22, 2023 | 3.610 | 3.640 | 3.435 | 3.480 | 26,274,192 | -0.08(-2.38%) |
Nov 21, 2023 | 3.800 | 3.800 | 3.550 | 3.565 | 35,513,364 | -0.31(-7.88%) |
Nov 20, 2023 | 3.980 | 4.020 | 3.750 | 3.870 | 43,268,264 | -0.13(-3.25%) |
Nov 17, 2023 | 4.170 | 4.170 | 3.860 | 4.000 | 42,717,904 | -0.18(-4.31%) |
Nov 16, 2023 | 4.100 | 4.230 | 3.940 | 4.180 | 42,312,948 | -0.17(-3.91%) |
Nov 15, 2023 | 4.300 | 4.660 | 4.220 | 4.350 | 59,761,140 | +0.12(+2.84%) |
Nov 14, 2023 | 3.700 | 4.315 | 3.530 | 4.230 | 77,340,288 | +0.76(+21.90%) |
Nov 13, 2023 | 3.350 | 3.680 | 3.250 | 3.470 | 83,911,016 | -0.06(-1.70%) |
Nov 10, 2023 | 3.700 | 4.180 | 3.220 | 3.530 | 223,456,464 | -2.40(-40.47%) |
Nov 09, 2023 | 6.130 | 6.330 | 5.880 | 5.930 | 31,723,348 | -0.09(-1.50%) |
Nov 08, 2023 | 6.160 | 6.180 | 5.930 | 6.020 | 19,143,596 | -0.21(-3.37%) |
Nov 07, 2023 | 6.230 | 6.260 | 5.950 | 6.230 | 19,016,446 | -0.03(-0.48%) |
Nov 06, 2023 | 6.700 | 6.740 | 6.030 | 6.260 | 22,922,108 | -0.36(-5.44%) |
Nov 03, 2023 | 6.540 | 6.955 | 6.500 | 6.620 | 28,903,512 | +0.35(+5.58%) |
Nov 02, 2023 | 5.980 | 6.320 | 5.950 | 6.270 | 28,233,232 | +0.52(+9.04%) |