Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 3.450 | 3.640 | 3.380 | 3.570 | 40,903 | +0.02(+0.56%) |
Jan 30, 2024 | 3.650 | 3.749 | 3.440 | 3.550 | 48,538 | -0.05(-1.39%) |
Jan 29, 2024 | 3.750 | 3.750 | 3.420 | 3.600 | 5,396 | -0.01(-0.28%) |
Jan 26, 2024 | 3.690 | 3.830 | 3.600 | 3.610 | 25,385 | -0.08(-2.17%) |
Jan 25, 2024 | 3.750 | 3.800 | 3.504 | 3.690 | 16,192 | +0.32(+9.50%) |
Jan 24, 2024 | 3.360 | 3.800 | 3.220 | 3.370 | 94,977 | +0.23(+7.32%) |
Jan 23, 2024 | 3.190 | 3.220 | 3.020 | 3.140 | 30,716 | -0.04(-1.26%) |
Jan 22, 2024 | 3.350 | 3.350 | 3.010 | 3.180 | 45,776 | -0.18(-5.36%) |
Jan 19, 2024 | 3.290 | 3.550 | 3.210 | 3.360 | 42,627 | +0.03(+0.90%) |
Jan 18, 2024 | 4.450 | 4.900 | 3.320 | 3.330 | 201,323 | -0.65(-16.33%) |
Jan 17, 2024 | 3.350 | 3.980 | 3.150 | 3.980 | 97,939 | +0.63(+18.81%) |
Jan 16, 2024 | 4.050 | 4.050 | 3.300 | 3.350 | 71,666 | -0.85(-20.24%) |
Jan 12, 2024 | 4.680 | 4.680 | 4.200 | 4.200 | 38,968 | -0.50(-10.54%) |
Jan 11, 2024 | 4.610 | 4.830 | 4.610 | 4.695 | 39,942 | -0.00(-0.11%) |
Jan 10, 2024 | 4.950 | 5.057 | 4.501 | 4.700 | 43,096 | -0.01(-0.21%) |
Jan 09, 2024 | 5.100 | 5.100 | 4.650 | 4.710 | 255,670 | -0.48(-9.25%) |
Jan 08, 2024 | 5.690 | 5.780 | 4.440 | 5.190 | 203,003 | +0.81(+18.49%) |
Jan 05, 2024 | 9.240 | 9.600 | 3.597 | 4.380 | 1,472,657 | -4.63(-51.39%) |
Jan 04, 2024 | 8.450 | 9.410 | 8.435 | 9.010 | 840,522 | +0.68(+8.16%) |
Jan 03, 2024 | 8.010 | 8.800 | 7.350 | 8.330 | 240,702 | +0.16(+1.96%) |
Jan 02, 2024 | 5.480 | 8.490 | 5.090 | 8.170 | 1,395,008 | +3.08(+60.51%) |
Dec 29, 2023 | 5.470 | 5.800 | 5.090 | 5.090 | 72,297 | -0.24(-4.47%) |
Dec 28, 2023 | 5.010 | 5.499 | 4.655 | 5.328 | 427,706 | +0.32(+6.35%) |
Dec 27, 2023 | 4.200 | 5.640 | 4.186 | 5.010 | 804,733 | +1.01(+25.25%) |
Dec 26, 2023 | 3.440 | 4.284 | 3.440 | 4.000 | 137,084 | +0.63(+18.69%) |
Dec 22, 2023 | 3.550 | 3.550 | 3.200 | 3.370 | 2,276 | -0.12(-3.38%) |
Dec 21, 2023 | 3.450 | 3.488 | 3.450 | 3.488 | 986 | +0.01(+0.23%) |
Dec 20, 2023 | 3.720 | 3.750 | 3.200 | 3.480 | 9,517 | -0.19(-5.18%) |
Dec 19, 2023 | 3.400 | 3.848 | 3.400 | 3.670 | 12,502 | +0.36(+10.77%) |
Dec 18, 2023 | 3.250 | 3.325 | 3.250 | 3.313 | 733 | -0.02(-0.64%) |
Dec 15, 2023 | 3.070 | 3.390 | 3.000 | 3.334 | 18,309 | +0.18(+5.85%) |
Dec 14, 2023 | 3.090 | 3.150 | 3.090 | 3.150 | 785 | +0.08(+2.61%) |
Dec 13, 2023 | 2.970 | 3.300 | 2.970 | 3.070 | 5,485 | +0.01(+0.33%) |
Dec 12, 2023 | 3.110 | 3.110 | 3.060 | 3.060 | 1,989 | -0.17(-5.27%) |
Dec 11, 2023 | 3.130 | 3.650 | 3.100 | 3.230 | 11,827 | +0.18(+5.90%) |
Dec 08, 2023 | 3.190 | 3.280 | 3.050 | 3.050 | 2,282 | -0.24(-7.29%) |
Dec 07, 2023 | 2.850 | 3.900 | 2.850 | 3.290 | 17,679 | +0.37(+12.51%) |
Dec 06, 2023 | 2.800 | 3.000 | 2.800 | 2.924 | 3,311 | +0.06(+2.24%) |
Dec 05, 2023 | 2.880 | 3.005 | 2.785 | 2.860 | 4,021 | -0.09(-3.05%) |
Dec 04, 2023 | 2.970 | 2.970 | 2.950 | 2.950 | 2,572 | +0.00(+0.00%) |
Dec 01, 2023 | 2.950 | 3.000 | 2.950 | 2.950 | 1,809 | -0.06(-1.99%) |
Nov 30, 2023 | 3.020 | 3.020 | 2.990 | 3.010 | 918 | -0.07(-2.24%) |
Nov 29, 2023 | 3.100 | 3.099 | 3.079 | 3.079 | 2,613 | +0.07(+2.29%) |
Nov 28, 2023 | 3.260 | 3.260 | 3.010 | 3.010 | 2,094 | -0.12(-3.83%) |
Nov 27, 2023 | 3.200 | 3.210 | 3.100 | 3.130 | 1,883 | -0.01(-0.32%) |
Nov 24, 2023 | 3.140 | 3.200 | 3.140 | 3.140 | 904 | +0.00(+0.14%) |
Nov 22, 2023 | 3.150 | 3.150 | 3.030 | 3.136 | 2,078 | -0.14(-4.40%) |
Nov 21, 2023 | 3.010 | 3.280 | 2.990 | 3.280 | 3,810 | +0.25(+8.28%) |
Nov 20, 2023 | 2.970 | 3.097 | 2.910 | 3.029 | 9,431 | +0.07(+2.33%) |
Nov 17, 2023 | 2.950 | 3.280 | 2.940 | 2.960 | 4,560 | +0.06(+2.07%) |
Nov 16, 2023 | 3.060 | 3.062 | 2.900 | 2.900 | 8,907 | -0.18(-5.84%) |
Nov 15, 2023 | 3.280 | 3.293 | 3.060 | 3.080 | 10,301 | -0.07(-2.22%) |
Nov 14, 2023 | 3.080 | 3.200 | 3.080 | 3.150 | 10,826 | +0.01(+0.32%) |
Nov 13, 2023 | 3.240 | 3.240 | 3.080 | 3.140 | 7,196 | -0.11(-3.38%) |
Nov 10, 2023 | 3.250 | 3.300 | 3.030 | 3.250 | 28,038 | -0.14(-4.13%) |
Nov 09, 2023 | 3.770 | 3.770 | 3.386 | 3.390 | 22,728 | -0.59(-14.82%) |
Nov 08, 2023 | 4.150 | 4.150 | 3.800 | 3.980 | 7,362 | -0.13(-3.16%) |
Nov 07, 2023 | 4.416 | 4.416 | 3.610 | 4.110 | 56,875 | +3.86(+1523.86%) |
Nov 06, 2023 | 0.2649 | 0.2802 | 0.2500 | 0.2531 | 356,680 | -0.05(-15.91%) |
Nov 03, 2023 | 0.2900 | 0.3266 | 0.2859 | 0.3010 | 33,086 | +0.00(+1.45%) |
Nov 02, 2023 | 0.2799 | 0.2980 | 0.2799 | 0.2967 | 13,574 | +0.02(+5.96%) |