Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 2.570 | 3.250 | 2.250 | 2.300 | 172,894 | -1.17(-33.62%) |
Jan 30, 2024 | 4.699 | 4.700 | 3.450 | 3.465 | 62,646 | -1.19(-25.48%) |
Jan 29, 2024 | 4.750 | 4.750 | 4.650 | 4.650 | 12,759 | -0.15(-3.12%) |
Jan 26, 2024 | 4.720 | 4.920 | 4.720 | 4.800 | 4,414 | +0.05(+1.05%) |
Jan 25, 2024 | 4.950 | 4.950 | 4.750 | 4.750 | 6,901 | -0.15(-3.00%) |
Jan 24, 2024 | 5.140 | 5.140 | 4.760 | 4.897 | 11,644 | -0.25(-4.91%) |
Jan 23, 2024 | 4.850 | 5.269 | 4.790 | 5.150 | 6,038 | +0.21(+4.25%) |
Jan 22, 2024 | 4.790 | 5.020 | 4.736 | 4.940 | 6,050 | +0.14(+2.92%) |
Jan 19, 2024 | 5.000 | 5.100 | 4.730 | 4.800 | 12,842 | -0.25(-4.95%) |
Jan 18, 2024 | 5.630 | 5.630 | 5.029 | 5.050 | 18,842 | -0.68(-11.87%) |
Jan 17, 2024 | 5.650 | 6.220 | 5.500 | 5.730 | 17,808 | -0.12(-2.05%) |
Jan 16, 2024 | 5.810 | 6.120 | 5.540 | 5.850 | 13,999 | -0.21(-3.47%) |
Jan 12, 2024 | 5.960 | 6.256 | 5.960 | 6.060 | 6,048 | +0.18(+3.15%) |
Jan 11, 2024 | 5.730 | 5.949 | 5.660 | 5.875 | 4,378 | +0.12(+2.17%) |
Jan 10, 2024 | 6.080 | 6.422 | 5.750 | 5.750 | 11,225 | -0.32(-5.27%) |
Jan 09, 2024 | 5.620 | 6.240 | 5.620 | 6.070 | 4,660 | +0.28(+4.84%) |
Jan 08, 2024 | 6.140 | 6.140 | 5.790 | 5.790 | 9,085 | -0.35(-5.67%) |
Jan 05, 2024 | 5.870 | 6.200 | 5.690 | 6.138 | 12,023 | +0.08(+1.36%) |
Jan 04, 2024 | 6.680 | 6.690 | 5.560 | 6.056 | 23,193 | -0.78(-11.47%) |
Jan 03, 2024 | 7.390 | 7.740 | 6.780 | 6.840 | 68,486 | +0.06(+0.88%) |
Jan 02, 2024 | 6.000 | 6.800 | 5.706 | 6.780 | 40,266 | +1.15(+20.51%) |
Dec 29, 2023 | 5.290 | 6.000 | 5.210 | 5.626 | 26,385 | +0.26(+4.77%) |
Dec 28, 2023 | 5.600 | 5.600 | 5.340 | 5.370 | 4,854 | -0.13(-2.36%) |
Dec 27, 2023 | 5.253 | 5.592 | 5.253 | 5.500 | 5,670 | +0.12(+2.23%) |
Dec 26, 2023 | 5.450 | 5.500 | 5.350 | 5.380 | 6,267 | +0.10(+1.89%) |
Dec 22, 2023 | 5.080 | 5.780 | 5.080 | 5.280 | 13,326 | -0.11(-2.04%) |
Dec 21, 2023 | 5.240 | 5.390 | 5.100 | 5.390 | 4,254 | +0.30(+5.89%) |
Dec 20, 2023 | 5.180 | 5.250 | 4.870 | 5.090 | 11,264 | -0.06(-1.24%) |
Dec 19, 2023 | 5.320 | 5.430 | 5.040 | 5.154 | 10,178 | -0.19(-3.48%) |
Dec 18, 2023 | 5.200 | 5.619 | 5.200 | 5.340 | 9,557 | +0.08(+1.52%) |
Dec 15, 2023 | 5.320 | 5.730 | 5.260 | 5.260 | 11,049 | -0.17(-3.13%) |
Dec 14, 2023 | 5.110 | 5.465 | 5.074 | 5.430 | 8,538 | +0.46(+9.26%) |
Dec 13, 2023 | 5.000 | 5.150 | 4.850 | 4.970 | 11,496 | -0.07(-1.39%) |
Dec 12, 2023 | 4.940 | 5.800 | 4.900 | 5.040 | 51,143 | +0.13(+2.65%) |
Dec 11, 2023 | 4.610 | 4.910 | 4.610 | 4.910 | 8,605 | +0.00(+0.00%) |
Dec 08, 2023 | 4.450 | 4.990 | 4.450 | 4.910 | 31,473 | +0.40(+8.87%) |
Dec 07, 2023 | 3.640 | 4.615 | 3.640 | 4.510 | 41,517 | +0.77(+20.59%) |
Dec 06, 2023 | 3.390 | 3.740 | 3.390 | 3.740 | 13,683 | +0.38(+11.31%) |
Dec 05, 2023 | 3.530 | 3.720 | 3.300 | 3.360 | 13,399 | -0.29(-7.94%) |
Dec 04, 2023 | 3.410 | 3.660 | 3.410 | 3.650 | 3,476 | +0.19(+5.49%) |
Dec 01, 2023 | 3.580 | 3.800 | 3.460 | 3.460 | 7,991 | -0.12(-3.35%) |
Nov 30, 2023 | 3.780 | 3.800 | 3.440 | 3.580 | 8,459 | -0.12(-3.24%) |
Nov 29, 2023 | 3.600 | 3.700 | 3.590 | 3.700 | 7,947 | +0.10(+2.84%) |
Nov 28, 2023 | 3.500 | 3.598 | 3.500 | 3.598 | 2,382 | +0.09(+2.50%) |
Nov 27, 2023 | 3.510 | 3.600 | 3.500 | 3.510 | 2,954 | -0.09(-2.50%) |
Nov 24, 2023 | 3.480 | 3.700 | 3.480 | 3.600 | 2,819 | +0.12(+3.45%) |
Nov 22, 2023 | 3.480 | 3.555 | 3.480 | 3.480 | 2,474 | -0.02(-0.57%) |
Nov 21, 2023 | 3.550 | 3.550 | 3.488 | 3.500 | 2,537 | -0.04(-1.09%) |
Nov 20, 2023 | 3.615 | 3.647 | 3.470 | 3.539 | 5,330 | -0.07(-1.84%) |
Nov 17, 2023 | 3.590 | 3.760 | 3.590 | 3.605 | 949 | -0.08(-2.04%) |
Nov 16, 2023 | 3.690 | 3.730 | 3.455 | 3.680 | 5,332 | +0.06(+1.66%) |
Nov 15, 2023 | 3.610 | 3.680 | 3.530 | 3.620 | 1,361 | +0.03(+0.84%) |
Nov 14, 2023 | 3.520 | 3.590 | 3.510 | 3.590 | 3,255 | -0.05(-1.37%) |
Nov 13, 2023 | 3.610 | 3.680 | 3.450 | 3.640 | 2,854 | +0.04(+1.11%) |
Nov 10, 2023 | 3.760 | 3.760 | 3.450 | 3.600 | 2,519 | -0.15(-4.00%) |
Nov 09, 2023 | 3.790 | 3.790 | 3.650 | 3.750 | 2,172 | -0.04(-1.06%) |
Nov 08, 2023 | 3.800 | 3.800 | 3.710 | 3.790 | 4,821 | -0.01(-0.26%) |
Nov 07, 2023 | 3.780 | 3.850 | 3.767 | 3.800 | 3,912 | +0.05(+1.33%) |
Nov 06, 2023 | 3.850 | 3.920 | 3.620 | 3.750 | 9,133 | -0.04(-1.06%) |
Nov 03, 2023 | 3.880 | 3.900 | 3.790 | 3.790 | 7,535 | -0.09(-2.32%) |
Nov 02, 2023 | 3.870 | 3.899 | 3.764 | 3.880 | 7,499 | +0.02(+0.52%) |