Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 3.350 | 3.590 | 3.120 | 3.180 | 189,564 | -0.17(-5.07%) |
Jan 30, 2024 | 3.720 | 3.720 | 3.270 | 3.350 | 206,153 | -0.40(-10.67%) |
Jan 29, 2024 | 3.060 | 3.780 | 3.050 | 3.750 | 166,119 | +0.70(+22.95%) |
Jan 26, 2024 | 3.140 | 3.269 | 3.010 | 3.050 | 188,096 | -0.09(-2.87%) |
Jan 25, 2024 | 3.080 | 3.310 | 3.080 | 3.140 | 137,432 | +0.08(+2.61%) |
Jan 24, 2024 | 3.310 | 3.349 | 3.040 | 3.060 | 92,263 | -0.19(-5.85%) |
Jan 23, 2024 | 3.580 | 3.580 | 3.150 | 3.250 | 185,294 | -0.25(-7.14%) |
Jan 22, 2024 | 3.870 | 4.223 | 3.480 | 3.500 | 204,411 | -0.34(-8.85%) |
Jan 19, 2024 | 4.200 | 4.280 | 3.780 | 3.840 | 103,338 | -0.36(-8.57%) |
Jan 18, 2024 | 5.160 | 5.160 | 4.170 | 4.200 | 137,122 | -0.91(-17.81%) |
Jan 17, 2024 | 4.990 | 5.430 | 4.950 | 5.110 | 62,748 | -0.08(-1.54%) |
Jan 16, 2024 | 5.110 | 5.260 | 4.880 | 5.190 | 55,808 | -0.07(-1.33%) |
Jan 12, 2024 | 5.600 | 5.600 | 5.170 | 5.260 | 37,706 | -0.21(-3.84%) |
Jan 11, 2024 | 5.630 | 5.630 | 5.330 | 5.470 | 39,522 | -0.20(-3.53%) |
Jan 10, 2024 | 5.450 | 5.780 | 5.150 | 5.670 | 83,614 | +0.22(+4.04%) |
Jan 09, 2024 | 5.840 | 5.954 | 5.440 | 5.450 | 100,701 | -0.55(-9.17%) |
Jan 08, 2024 | 5.660 | 6.050 | 5.660 | 6.000 | 102,147 | +0.36(+6.38%) |
Jan 05, 2024 | 5.500 | 5.921 | 5.360 | 5.640 | 228,272 | +0.04(+0.71%) |
Jan 04, 2024 | 6.030 | 6.090 | 5.420 | 5.600 | 99,967 | -0.41(-6.82%) |
Jan 03, 2024 | 6.450 | 6.640 | 5.880 | 6.010 | 65,720 | -0.44(-6.82%) |
Jan 02, 2024 | 6.360 | 6.695 | 6.120 | 6.450 | 120,641 | +0.00(+0.00%) |
Dec 29, 2023 | 6.790 | 6.790 | 6.335 | 6.450 | 47,042 | -0.31(-4.59%) |
Dec 28, 2023 | 6.610 | 6.770 | 6.520 | 6.760 | 51,413 | +0.09(+1.35%) |
Dec 27, 2023 | 6.660 | 6.750 | 6.483 | 6.670 | 50,532 | +0.03(+0.45%) |
Dec 26, 2023 | 6.700 | 6.890 | 6.530 | 6.640 | 88,764 | -0.08(-1.19%) |
Dec 22, 2023 | 6.370 | 6.880 | 6.300 | 6.720 | 102,526 | +0.44(+7.01%) |
Dec 21, 2023 | 6.110 | 6.290 | 5.900 | 6.280 | 40,306 | +0.30(+5.02%) |
Dec 20, 2023 | 5.760 | 6.540 | 5.730 | 5.980 | 96,599 | +0.21(+3.64%) |
Dec 19, 2023 | 5.380 | 5.870 | 5.295 | 5.770 | 80,882 | +0.38(+7.05%) |
Dec 18, 2023 | 5.380 | 5.410 | 5.010 | 5.390 | 138,249 | +0.10(+1.89%) |
Dec 15, 2023 | 5.790 | 5.875 | 5.160 | 5.290 | 266,428 | -0.43(-7.52%) |
Dec 14, 2023 | 5.530 | 5.925 | 5.410 | 5.720 | 105,623 | +0.19(+3.44%) |
Dec 13, 2023 | 4.820 | 5.530 | 4.810 | 5.530 | 68,664 | +0.71(+14.73%) |
Dec 12, 2023 | 4.960 | 5.070 | 4.760 | 4.820 | 61,106 | -0.09(-1.83%) |
Dec 11, 2023 | 5.510 | 5.840 | 4.750 | 4.910 | 210,141 | -0.72(-12.79%) |
Dec 08, 2023 | 4.860 | 6.030 | 4.830 | 5.630 | 166,258 | +0.71(+14.43%) |
Dec 07, 2023 | 4.510 | 4.930 | 4.390 | 4.920 | 35,119 | +0.47(+10.56%) |
Dec 06, 2023 | 4.580 | 4.639 | 4.410 | 4.450 | 51,379 | -0.09(-1.98%) |
Dec 05, 2023 | 4.570 | 4.600 | 4.490 | 4.540 | 21,535 | -0.03(-0.66%) |
Dec 04, 2023 | 4.490 | 4.600 | 4.440 | 4.570 | 31,501 | +0.08(+1.78%) |
Dec 01, 2023 | 4.150 | 4.520 | 4.140 | 4.490 | 85,140 | +0.24(+5.65%) |
Nov 30, 2023 | 4.210 | 4.260 | 4.060 | 4.250 | 90,467 | +0.13(+3.16%) |
Nov 29, 2023 | 4.200 | 4.280 | 4.010 | 4.120 | 88,310 | -0.08(-1.90%) |
Nov 28, 2023 | 4.270 | 4.290 | 4.170 | 4.200 | 42,753 | -0.15(-3.45%) |
Nov 27, 2023 | 4.330 | 4.420 | 4.225 | 4.350 | 59,183 | -0.01(-0.23%) |
Nov 24, 2023 | 4.360 | 4.449 | 4.250 | 4.360 | 15,123 | +0.00(+0.00%) |
Nov 22, 2023 | 4.160 | 4.430 | 4.146 | 4.360 | 24,420 | +0.25(+6.08%) |
Nov 21, 2023 | 4.110 | 4.280 | 3.990 | 4.110 | 442,837 | +0.00(+0.00%) |
Nov 20, 2023 | 4.240 | 4.560 | 4.062 | 4.110 | 81,823 | -0.15(-3.52%) |
Nov 17, 2023 | 3.820 | 4.300 | 3.820 | 4.260 | 42,762 | +0.48(+12.70%) |
Nov 16, 2023 | 4.030 | 4.030 | 3.660 | 3.780 | 40,184 | -0.23(-5.74%) |
Nov 15, 2023 | 3.920 | 4.430 | 3.920 | 4.010 | 87,843 | +0.05(+1.26%) |
Nov 14, 2023 | 3.780 | 4.040 | 3.710 | 3.960 | 55,513 | +0.34(+9.39%) |
Nov 13, 2023 | 3.190 | 3.710 | 3.190 | 3.620 | 35,099 | +0.39(+12.07%) |
Nov 10, 2023 | 3.370 | 3.370 | 3.180 | 3.230 | 95,744 | -0.15(-4.44%) |
Nov 09, 2023 | 3.510 | 3.570 | 3.350 | 3.380 | 25,449 | -0.10(-2.87%) |
Nov 08, 2023 | 3.500 | 3.520 | 3.200 | 3.480 | 40,958 | -0.02(-0.43%) |
Nov 07, 2023 | 3.430 | 3.680 | 3.430 | 3.495 | 38,239 | +0.02(+0.58%) |
Nov 06, 2023 | 3.925 | 4.000 | 3.410 | 3.475 | 38,000 | -0.35(-9.27%) |
Nov 03, 2023 | 3.930 | 4.070 | 3.670 | 3.830 | 315,624 | -0.11(-2.79%) |
Nov 02, 2023 | 3.810 | 4.290 | 3.680 | 3.940 | 350,711 | +0.26(+7.07%) |