Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 4.920 | 5.066 | 4.800 | 4.860 | 1,173,131 | -0.06(-1.22%) |
Jan 30, 2024 | 5.080 | 5.129 | 4.700 | 4.920 | 1,385,636 | -0.19(-3.72%) |
Jan 29, 2024 | 4.670 | 5.135 | 4.600 | 5.110 | 1,728,800 | +0.45(+9.66%) |
Jan 26, 2024 | 4.450 | 4.680 | 4.300 | 4.660 | 1,769,869 | +0.37(+8.62%) |
Jan 25, 2024 | 4.130 | 4.510 | 4.110 | 4.290 | 1,269,471 | +0.28(+6.98%) |
Jan 24, 2024 | 4.200 | 4.280 | 4.010 | 4.010 | 451,871 | -0.13(-3.14%) |
Jan 23, 2024 | 4.190 | 4.195 | 3.920 | 4.140 | 921,326 | +0.07(+1.72%) |
Jan 22, 2024 | 3.870 | 4.120 | 3.850 | 4.070 | 1,408,918 | +0.22(+5.71%) |
Jan 19, 2024 | 3.970 | 4.000 | 3.760 | 3.850 | 2,197,986 | -0.08(-2.04%) |
Jan 18, 2024 | 4.150 | 4.160 | 3.890 | 3.930 | 995,709 | -0.22(-5.30%) |
Jan 17, 2024 | 4.150 | 4.180 | 3.940 | 4.150 | 1,243,355 | -0.05(-1.19%) |
Jan 16, 2024 | 4.360 | 4.445 | 4.090 | 4.200 | 1,417,168 | -0.18(-4.22%) |
Jan 12, 2024 | 4.450 | 4.570 | 4.355 | 4.385 | 1,769,274 | -0.03(-0.57%) |
Jan 11, 2024 | 4.550 | 4.630 | 4.180 | 4.410 | 1,835,240 | -0.19(-4.13%) |
Jan 10, 2024 | 4.680 | 4.840 | 4.500 | 4.600 | 1,606,312 | -0.12(-2.54%) |
Jan 09, 2024 | 4.700 | 4.780 | 4.619 | 4.720 | 600,580 | -0.02(-0.42%) |
Jan 08, 2024 | 4.350 | 4.825 | 4.290 | 4.740 | 1,068,187 | +0.34(+7.73%) |
Jan 05, 2024 | 4.370 | 4.435 | 4.181 | 4.400 | 1,063,247 | -0.01(-0.23%) |
Jan 04, 2024 | 4.600 | 4.630 | 4.388 | 4.410 | 1,031,253 | -0.13(-2.86%) |
Jan 03, 2024 | 4.750 | 4.800 | 4.490 | 4.540 | 1,405,622 | -0.27(-5.61%) |
Jan 02, 2024 | 4.400 | 4.875 | 4.310 | 4.810 | 1,625,792 | +0.35(+7.85%) |
Dec 29, 2023 | 4.570 | 4.720 | 4.425 | 4.460 | 1,531,635 | -0.06(-1.33%) |
Dec 28, 2023 | 4.470 | 4.590 | 4.350 | 4.520 | 1,453,193 | +0.02(+0.44%) |
Dec 27, 2023 | 4.410 | 4.550 | 4.275 | 4.500 | 1,278,869 | +0.11(+2.51%) |
Dec 26, 2023 | 4.190 | 4.480 | 4.090 | 4.390 | 1,167,921 | +0.25(+6.04%) |
Dec 22, 2023 | 4.100 | 4.330 | 4.090 | 4.140 | 988,385 | +0.01(+0.24%) |
Dec 21, 2023 | 4.110 | 4.200 | 3.855 | 4.130 | 1,158,159 | +0.21(+5.36%) |
Dec 20, 2023 | 3.990 | 4.320 | 3.900 | 3.920 | 1,760,485 | -0.12(-2.97%) |
Dec 19, 2023 | 3.840 | 4.110 | 3.625 | 4.040 | 2,791,329 | +0.38(+10.23%) |
Dec 18, 2023 | 3.900 | 3.925 | 3.630 | 3.665 | 1,733,307 | -0.27(-6.74%) |
Dec 15, 2023 | 3.840 | 4.080 | 3.640 | 3.930 | 3,484,395 | +0.14(+3.69%) |
Dec 14, 2023 | 3.370 | 3.790 | 3.245 | 3.790 | 7,177,886 | -0.15(-3.81%) |
Dec 13, 2023 | 3.510 | 3.950 | 3.440 | 3.940 | 1,267,115 | +0.42(+12.09%) |
Dec 12, 2023 | 3.430 | 3.520 | 3.310 | 3.515 | 396,546 | +0.06(+1.88%) |
Dec 11, 2023 | 3.560 | 3.565 | 3.350 | 3.450 | 811,559 | -0.17(-4.70%) |
Dec 08, 2023 | 3.730 | 3.740 | 3.500 | 3.620 | 1,015,147 | -0.10(-2.69%) |
Dec 07, 2023 | 3.640 | 3.900 | 3.511 | 3.720 | 976,123 | +0.09(+2.48%) |
Dec 06, 2023 | 3.600 | 3.970 | 3.550 | 3.630 | 1,518,032 | +0.05(+1.40%) |
Dec 05, 2023 | 3.390 | 3.670 | 3.260 | 3.580 | 1,932,564 | +0.22(+6.55%) |
Dec 04, 2023 | 2.890 | 3.550 | 2.885 | 3.360 | 3,070,980 | +0.68(+25.37%) |
Dec 01, 2023 | 2.500 | 2.700 | 2.440 | 2.680 | 659,870 | +0.20(+8.06%) |
Nov 30, 2023 | 2.580 | 2.750 | 2.450 | 2.480 | 1,070,929 | -0.08(-3.13%) |
Nov 29, 2023 | 2.330 | 2.605 | 2.330 | 2.560 | 1,785,524 | +0.27(+11.79%) |
Nov 28, 2023 | 2.220 | 2.300 | 2.160 | 2.290 | 363,846 | +0.06(+2.69%) |
Nov 27, 2023 | 2.210 | 2.250 | 2.145 | 2.230 | 405,524 | -0.01(-0.45%) |
Nov 24, 2023 | 2.230 | 2.300 | 2.205 | 2.240 | 150,743 | +0.01(+0.45%) |
Nov 22, 2023 | 2.230 | 2.310 | 2.200 | 2.230 | 459,684 | +0.04(+1.83%) |
Nov 21, 2023 | 2.320 | 2.380 | 2.180 | 2.190 | 627,393 | -0.16(-6.81%) |
Nov 20, 2023 | 2.280 | 2.410 | 2.251 | 2.350 | 649,870 | +0.07(+3.07%) |
Nov 17, 2023 | 2.110 | 2.300 | 2.050 | 2.280 | 1,058,977 | +0.20(+9.62%) |
Nov 16, 2023 | 2.220 | 2.250 | 2.060 | 2.080 | 1,291,866 | -0.17(-7.56%) |
Nov 15, 2023 | 2.190 | 2.385 | 2.140 | 2.250 | 771,151 | +0.05(+2.27%) |
Nov 14, 2023 | 2.360 | 2.390 | 2.090 | 2.200 | 1,118,267 | -0.01(-0.45%) |
Nov 13, 2023 | 2.100 | 2.260 | 2.020 | 2.210 | 764,488 | +0.10(+4.99%) |
Nov 10, 2023 | 2.180 | 2.210 | 1.995 | 2.105 | 1,048,699 | -0.03(-1.41%) |
Nov 09, 2023 | 2.470 | 2.470 | 2.110 | 2.135 | 1,258,895 | -0.33(-13.39%) |
Nov 08, 2023 | 2.710 | 2.815 | 2.410 | 2.465 | 1,215,416 | -0.38(-13.20%) |
Nov 07, 2023 | 2.750 | 2.950 | 2.632 | 2.840 | 1,908,577 | +0.08(+2.90%) |
Nov 06, 2023 | 3.200 | 3.250 | 2.740 | 2.760 | 1,704,462 | -0.50(-15.34%) |
Nov 03, 2023 | 3.360 | 3.450 | 3.060 | 3.260 | 1,411,181 | -0.01(-0.31%) |
Nov 02, 2023 | 3.190 | 3.330 | 3.070 | 3.270 | 1,602,344 | +0.08(+2.51%) |