Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 19.19 | 21.00 | 11.20 | 15.00 | 4,834,499 | +0.27(+1.83%) |
Jan 30, 2024 | 8.500 | 28.69 | 8.360 | 14.73 | 18,907,664 | +5.43(+58.39%) |
Jan 29, 2024 | 5.840 | 11.63 | 5.560 | 9.300 | 8,040,208 | +3.95(+73.83%) |
Jan 26, 2024 | 5.120 | 5.427 | 5.100 | 5.350 | 59,302 | +0.21(+4.09%) |
Jan 25, 2024 | 5.190 | 5.490 | 4.840 | 5.140 | 116,654 | -0.04(-0.77%) |
Jan 24, 2024 | 5.000 | 5.450 | 5.000 | 5.180 | 119,690 | +0.18(+3.60%) |
Jan 23, 2024 | 5.510 | 5.605 | 5.000 | 5.000 | 111,783 | -0.66(-11.66%) |
Jan 22, 2024 | 6.390 | 6.452 | 5.310 | 5.660 | 206,945 | -1.34(-19.14%) |
Jan 19, 2024 | 8.250 | 8.790 | 7.000 | 7.000 | 233,254 | -1.37(-16.37%) |
Jan 18, 2024 | 8.860 | 9.400 | 8.320 | 8.370 | 206,997 | -0.35(-4.01%) |
Jan 17, 2024 | 9.610 | 10.21 | 8.310 | 8.720 | 190,006 | -1.43(-14.09%) |
Jan 16, 2024 | 10.41 | 11.44 | 9.620 | 10.15 | 203,858 | +0.19(+1.91%) |
Jan 12, 2024 | 11.89 | 13.46 | 9.310 | 9.960 | 640,320 | -1.73(-14.80%) |
Jan 11, 2024 | 12.30 | 13.38 | 11.22 | 11.69 | 923,589 | -0.21(-1.76%) |
Jan 10, 2024 | 11.20 | 14.61 | 10.55 | 11.90 | 3,430,009 | +0.10(+0.85%) |
Jan 09, 2024 | 8.120 | 16.57 | 8.060 | 11.80 | 16,941,156 | +4.23(+55.88%) |
Jan 08, 2024 | 6.340 | 9.440 | 6.308 | 7.570 | 6,237,183 | +1.39(+22.49%) |
Jan 05, 2024 | 5.750 | 8.340 | 5.750 | 6.180 | 6,988,443 | +0.28(+4.75%) |
Jan 04, 2024 | 6.110 | 6.200 | 5.300 | 5.900 | 1,218,041 | -0.30(-4.84%) |
Jan 03, 2024 | 7.350 | 10.97 | 5.870 | 6.200 | 61,431,000 | +3.83(+161.05%) |
Jan 02, 2024 | 2.320 | 2.600 | 2.320 | 2.375 | 19,979 | +0.15(+6.98%) |
Dec 29, 2023 | 2.220 | 2.220 | 2.082 | 2.220 | 20,721 | +0.05(+2.37%) |
Dec 28, 2023 | 2.100 | 2.210 | 2.072 | 2.169 | 19,399 | +0.05(+2.44%) |
Dec 27, 2023 | 2.260 | 2.260 | 2.105 | 2.117 | 8,686 | -0.06(-2.89%) |
Dec 26, 2023 | 2.340 | 2.570 | 2.180 | 2.180 | 34,057 | -0.15(-6.44%) |
Dec 22, 2023 | 2.330 | 2.590 | 2.261 | 2.330 | 39,579 | +0.08(+3.56%) |
Dec 21, 2023 | 2.290 | 2.360 | 2.246 | 2.250 | 14,815 | -0.01(-0.44%) |
Dec 20, 2023 | 2.590 | 2.680 | 2.230 | 2.260 | 80,168 | -0.34(-13.08%) |
Dec 19, 2023 | 2.365 | 2.680 | 2.365 | 2.600 | 59,993 | +0.16(+6.47%) |
Dec 18, 2023 | 2.480 | 2.490 | 2.350 | 2.442 | 19,903 | -0.02(-0.73%) |
Dec 15, 2023 | 3.110 | 3.340 | 2.310 | 2.460 | 96,682 | -0.70(-22.15%) |
Dec 14, 2023 | 3.130 | 3.310 | 3.100 | 3.160 | 10,042 | -0.03(-0.94%) |
Dec 13, 2023 | 3.100 | 3.210 | 3.100 | 3.190 | 27,889 | -0.13(-3.92%) |
Dec 12, 2023 | 3.380 | 3.520 | 3.100 | 3.320 | 38,777 | -0.16(-4.55%) |
Dec 11, 2023 | 3.510 | 3.740 | 3.340 | 3.478 | 80,557 | -0.20(-5.48%) |
Dec 08, 2023 | 3.580 | 3.831 | 3.371 | 3.680 | 59,762 | -0.11(-2.90%) |
Dec 07, 2023 | 3.590 | 3.965 | 3.340 | 3.790 | 79,684 | +0.11(+2.99%) |
Dec 06, 2023 | 3.250 | 3.990 | 3.250 | 3.680 | 259,192 | +0.22(+6.36%) |
Dec 05, 2023 | 3.700 | 3.750 | 3.320 | 3.460 | 319,490 | -0.61(-14.99%) |
Dec 04, 2023 | 4.590 | 4.590 | 3.580 | 4.070 | 1,152,207 | -1.98(-32.73%) |
Dec 01, 2023 | 5.000 | 8.460 | 4.500 | 6.050 | 15,580,777 | +3.57(+143.95%) |
Nov 30, 2023 | 1.890 | 2.700 | 1.750 | 2.480 | 308,563 | +0.75(+43.48%) |
Nov 29, 2023 | 1.360 | 1.910 | 1.260 | 1.728 | 208,258 | +0.27(+18.43%) |
Nov 28, 2023 | 1.550 | 1.700 | 1.430 | 1.460 | 29,391 | -0.32(-18.00%) |
Nov 27, 2023 | 1.830 | 2.090 | 1.775 | 1.780 | 4,978 | -0.01(-0.58%) |
Nov 24, 2023 | 1.890 | 1.980 | 1.250 | 1.790 | 34,777 | -0.13(-6.77%) |
Nov 22, 2023 | 2.040 | 2.050 | 1.910 | 1.920 | 12,829 | -0.13(-6.34%) |
Nov 21, 2023 | 2.340 | 2.599 | 2.050 | 2.050 | 15,392 | -0.36(-14.94%) |
Nov 20, 2023 | 2.420 | 2.520 | 2.350 | 2.410 | 9,830 | -0.07(-2.82%) |
Nov 17, 2023 | 2.360 | 2.645 | 2.352 | 2.480 | 8,006 | -0.01(-0.58%) |
Nov 16, 2023 | 2.440 | 2.650 | 2.400 | 2.494 | 8,450 | +0.05(+2.23%) |
Nov 15, 2023 | 2.710 | 2.820 | 2.329 | 2.440 | 31,549 | -0.38(-13.48%) |
Nov 14, 2023 | 2.625 | 3.035 | 2.500 | 2.820 | 60,839 | +0.14(+5.22%) |
Nov 13, 2023 | 2.570 | 2.735 | 2.570 | 2.680 | 3,041 | +0.12(+4.61%) |
Nov 10, 2023 | 2.910 | 2.910 | 2.520 | 2.562 | 4,843 | -0.25(-8.83%) |
Nov 09, 2023 | 2.950 | 2.950 | 2.810 | 2.810 | 6,743 | +0.01(+0.36%) |
Nov 08, 2023 | 2.930 | 2.980 | 2.770 | 2.800 | 15,149 | -0.08(-2.78%) |
Nov 07, 2023 | 2.770 | 3.000 | 2.680 | 2.880 | 14,916 | +0.12(+4.35%) |
Nov 06, 2023 | 2.580 | 3.040 | 2.580 | 2.760 | 34,491 | -0.17(-5.80%) |
Nov 03, 2023 | 2.300 | 3.980 | 2.300 | 2.930 | 343,137 | -0.79(-21.22%) |
Nov 02, 2023 | 3.620 | 3.719 | 3.500 | 3.719 | 4,245 | +0.09(+2.46%) |