Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 4.770 | 5.070 | 4.760 | 4.850 | 92,583 | -0.01(-0.21%) |
Jan 30, 2024 | 5.210 | 5.210 | 4.820 | 4.860 | 166,330 | -0.24(-4.71%) |
Jan 29, 2024 | 5.010 | 5.190 | 4.770 | 5.100 | 435,234 | +0.06(+1.19%) |
Jan 26, 2024 | 5.210 | 5.260 | 5.040 | 5.040 | 104,930 | -0.19(-3.63%) |
Jan 25, 2024 | 5.270 | 5.460 | 5.060 | 5.230 | 152,451 | -0.06(-1.13%) |
Jan 24, 2024 | 5.620 | 5.630 | 5.200 | 5.290 | 133,900 | -0.18(-3.29%) |
Jan 23, 2024 | 5.350 | 5.650 | 5.200 | 5.470 | 273,999 | +0.10(+1.86%) |
Jan 22, 2024 | 5.080 | 5.410 | 5.080 | 5.370 | 258,178 | +0.30(+5.92%) |
Jan 19, 2024 | 5.000 | 5.080 | 4.870 | 5.070 | 126,964 | +0.09(+1.81%) |
Jan 18, 2024 | 5.200 | 5.200 | 4.815 | 4.980 | 179,967 | -0.13(-2.54%) |
Jan 17, 2024 | 5.100 | 5.160 | 4.870 | 5.110 | 130,006 | -0.12(-2.29%) |
Jan 16, 2024 | 4.890 | 5.300 | 4.820 | 5.230 | 271,012 | +0.41(+8.51%) |
Jan 12, 2024 | 5.010 | 5.010 | 4.687 | 4.820 | 189,989 | -0.15(-3.02%) |
Jan 11, 2024 | 5.330 | 5.412 | 4.910 | 4.970 | 251,348 | -0.43(-7.96%) |
Jan 10, 2024 | 5.360 | 5.600 | 5.100 | 5.400 | 202,252 | +0.03(+0.56%) |
Jan 09, 2024 | 5.410 | 5.770 | 5.314 | 5.370 | 268,956 | +0.01(+0.19%) |
Jan 08, 2024 | 4.990 | 5.545 | 4.900 | 5.360 | 335,545 | +0.31(+6.14%) |
Jan 05, 2024 | 5.110 | 5.350 | 4.860 | 5.050 | 307,764 | +0.08(+1.61%) |
Jan 04, 2024 | 4.940 | 5.122 | 4.640 | 4.970 | 332,468 | -0.01(-0.20%) |
Jan 03, 2024 | 5.220 | 5.403 | 4.880 | 4.980 | 426,895 | -0.45(-8.29%) |
Jan 02, 2024 | 5.780 | 6.151 | 5.240 | 5.430 | 497,240 | -0.33(-5.73%) |
Dec 29, 2023 | 6.390 | 6.419 | 5.390 | 5.760 | 513,677 | -0.60(-9.43%) |
Dec 28, 2023 | 7.120 | 7.120 | 6.160 | 6.360 | 459,819 | -0.68(-9.66%) |
Dec 27, 2023 | 7.000 | 7.150 | 6.910 | 7.040 | 273,004 | +0.09(+1.29%) |
Dec 26, 2023 | 8.000 | 8.000 | 6.400 | 6.950 | 814,588 | -1.01(-12.69%) |
Dec 22, 2023 | 7.930 | 8.100 | 7.620 | 7.960 | 253,355 | +0.07(+0.89%) |
Dec 21, 2023 | 7.630 | 8.050 | 7.250 | 7.890 | 296,498 | +0.35(+4.64%) |
Dec 20, 2023 | 7.560 | 8.110 | 7.300 | 7.540 | 455,041 | -0.08(-1.05%) |
Dec 19, 2023 | 7.650 | 8.090 | 7.060 | 7.620 | 611,226 | +0.08(+1.06%) |
Dec 18, 2023 | 6.730 | 7.620 | 6.480 | 7.540 | 865,028 | +0.81(+12.04%) |
Dec 15, 2023 | 6.300 | 6.730 | 5.850 | 6.730 | 493,275 | +0.53(+8.55%) |
Dec 14, 2023 | 6.800 | 6.800 | 5.900 | 6.200 | 542,814 | -0.29(-4.47%) |
Dec 13, 2023 | 6.400 | 6.870 | 6.110 | 6.490 | 532,180 | +0.19(+3.02%) |
Dec 12, 2023 | 6.270 | 6.800 | 6.050 | 6.300 | 619,084 | +0.22(+3.62%) |
Dec 11, 2023 | 6.010 | 6.400 | 5.960 | 6.080 | 596,667 | +0.26(+4.47%) |
Dec 08, 2023 | 6.700 | 6.870 | 5.535 | 5.820 | 536,671 | -0.86(-12.87%) |
Dec 07, 2023 | 6.300 | 6.980 | 6.290 | 6.680 | 568,591 | +0.59(+9.69%) |
Dec 06, 2023 | 5.630 | 6.200 | 5.110 | 6.090 | 503,442 | +0.35(+6.10%) |
Dec 05, 2023 | 4.990 | 5.750 | 4.850 | 5.740 | 322,501 | +0.77(+15.49%) |
Dec 04, 2023 | 4.540 | 5.083 | 4.400 | 4.970 | 606,046 | +0.57(+12.95%) |
Dec 01, 2023 | 4.240 | 4.530 | 4.073 | 4.400 | 207,401 | +0.13(+3.04%) |
Nov 30, 2023 | 4.260 | 4.420 | 3.620 | 4.270 | 454,934 | +0.22(+5.43%) |
Nov 29, 2023 | 5.600 | 5.650 | 3.940 | 4.050 | 713,272 | -1.35(-25.00%) |
Nov 28, 2023 | 5.000 | 5.750 | 4.990 | 5.400 | 511,210 | +0.41(+8.22%) |
Nov 27, 2023 | 4.500 | 4.999 | 4.400 | 4.990 | 430,461 | +0.64(+14.71%) |
Nov 24, 2023 | 4.450 | 4.490 | 4.265 | 4.350 | 69,862 | +0.07(+1.64%) |
Nov 22, 2023 | 4.430 | 4.469 | 4.140 | 4.280 | 99,272 | -0.03(-0.70%) |
Nov 21, 2023 | 4.350 | 4.360 | 4.100 | 4.310 | 143,599 | +0.14(+3.36%) |
Nov 20, 2023 | 4.220 | 4.250 | 4.010 | 4.170 | 252,024 | +0.18(+4.51%) |
Nov 17, 2023 | 4.090 | 4.090 | 3.900 | 3.990 | 70,896 | -0.03(-0.75%) |
Nov 16, 2023 | 4.170 | 4.170 | 3.950 | 4.020 | 61,778 | -0.04(-0.99%) |
Nov 15, 2023 | 4.120 | 4.150 | 3.850 | 4.060 | 198,143 | +0.04(+1.00%) |
Nov 14, 2023 | 4.080 | 4.197 | 3.820 | 4.020 | 96,973 | +0.05(+1.26%) |
Nov 13, 2023 | 3.980 | 4.130 | 3.790 | 3.970 | 182,244 | +0.24(+6.43%) |
Nov 10, 2023 | 3.730 | 3.790 | 3.176 | 3.730 | 84,238 | +0.05(+1.36%) |
Nov 09, 2023 | 3.750 | 3.795 | 3.505 | 3.680 | 28,984 | -0.08(-2.13%) |
Nov 08, 2023 | 3.750 | 3.790 | 3.578 | 3.760 | 63,850 | +0.33(+9.62%) |
Nov 07, 2023 | 3.260 | 3.570 | 3.260 | 3.430 | 28,497 | +0.18(+5.54%) |
Nov 06, 2023 | 3.591 | 3.591 | 3.240 | 3.250 | 9,767 | -0.20(-5.80%) |
Nov 03, 2023 | 3.530 | 3.590 | 3.420 | 3.450 | 16,431 | -0.02(-0.58%) |
Nov 02, 2023 | 3.490 | 3.620 | 3.450 | 3.470 | 33,345 | +0.02(+0.58%) |