Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 5.230 | 5.438 | 4.930 | 5.370 | 3,724,037 | +0.09(+1.70%) |
Jan 30, 2024 | 5.080 | 5.370 | 5.030 | 5.280 | 1,915,095 | +0.15(+2.92%) |
Jan 29, 2024 | 5.170 | 5.440 | 5.130 | 5.130 | 1,534,052 | -0.15(-2.84%) |
Jan 26, 2024 | 5.230 | 5.350 | 5.110 | 5.280 | 1,781,756 | +0.06(+1.15%) |
Jan 25, 2024 | 5.250 | 5.380 | 5.170 | 5.220 | 1,581,275 | -0.34(-6.12%) |
Jan 24, 2024 | 4.940 | 5.560 | 4.810 | 5.560 | 2,929,150 | +0.32(+6.11%) |
Jan 23, 2024 | 5.500 | 5.560 | 5.231 | 5.240 | 2,211,574 | -0.38(-6.76%) |
Jan 22, 2024 | 5.750 | 5.820 | 5.520 | 5.620 | 2,265,236 | +0.04(+0.72%) |
Jan 19, 2024 | 5.440 | 5.780 | 5.440 | 5.580 | 2,323,858 | -0.01(-0.18%) |
Jan 18, 2024 | 5.480 | 5.730 | 5.480 | 5.590 | 2,481,851 | -0.05(-0.89%) |
Jan 17, 2024 | 5.440 | 5.710 | 5.400 | 5.640 | 2,795,289 | +0.48(+9.30%) |
Jan 16, 2024 | 4.810 | 5.200 | 4.810 | 5.160 | 2,466,456 | +0.61(+13.41%) |
Jan 12, 2024 | 4.560 | 4.620 | 4.295 | 4.550 | 3,369,332 | -0.45(-9.00%) |
Jan 11, 2024 | 4.870 | 5.200 | 4.790 | 5.000 | 3,691,760 | +0.10(+2.04%) |
Jan 10, 2024 | 4.880 | 5.000 | 4.780 | 4.900 | 2,388,259 | +0.01(+0.20%) |
Jan 09, 2024 | 4.590 | 4.920 | 4.580 | 4.890 | 2,430,193 | +0.23(+4.94%) |
Jan 08, 2024 | 4.800 | 4.850 | 4.550 | 4.660 | 2,279,029 | +0.07(+1.53%) |
Jan 05, 2024 | 4.550 | 4.700 | 4.305 | 4.590 | 3,402,394 | +0.00(+0.00%) |
Jan 04, 2024 | 4.580 | 4.740 | 4.490 | 4.590 | 1,539,325 | -0.01(-0.22%) |
Jan 03, 2024 | 4.520 | 4.680 | 4.460 | 4.600 | 3,478,773 | +0.38(+9.00%) |
Jan 02, 2024 | 4.020 | 4.260 | 3.960 | 4.220 | 2,396,536 | +0.16(+3.94%) |
Dec 29, 2023 | 4.060 | 4.170 | 3.990 | 4.060 | 2,302,311 | +0.08(+2.01%) |
Dec 28, 2023 | 3.740 | 3.980 | 3.690 | 3.980 | 2,108,359 | +0.29(+7.86%) |
Dec 27, 2023 | 3.730 | 3.760 | 3.580 | 3.690 | 1,581,755 | -0.12(-3.15%) |
Dec 26, 2023 | 3.780 | 3.870 | 3.720 | 3.810 | 690,792 | -0.03(-0.78%) |
Dec 22, 2023 | 3.680 | 3.840 | 3.530 | 3.840 | 2,309,205 | -0.06(-1.54%) |
Dec 21, 2023 | 3.940 | 3.986 | 3.835 | 3.900 | 1,845,979 | -0.24(-5.80%) |
Dec 20, 2023 | 3.840 | 4.160 | 3.840 | 4.140 | 1,639,304 | +0.27(+6.98%) |
Dec 19, 2023 | 4.160 | 4.180 | 3.760 | 3.870 | 2,180,414 | -0.35(-8.29%) |
Dec 18, 2023 | 4.250 | 4.358 | 4.190 | 4.220 | 995,799 | -0.08(-1.86%) |
Dec 15, 2023 | 4.270 | 4.345 | 4.160 | 4.300 | 1,736,421 | +0.13(+3.12%) |
Dec 14, 2023 | 4.210 | 4.300 | 3.920 | 4.170 | 3,617,267 | -0.25(-5.66%) |
Dec 13, 2023 | 5.470 | 5.585 | 4.410 | 4.420 | 3,112,405 | -1.07(-19.49%) |
Dec 12, 2023 | 5.070 | 5.550 | 5.070 | 5.490 | 2,054,663 | +0.39(+7.65%) |
Dec 11, 2023 | 5.220 | 5.325 | 5.080 | 5.100 | 2,201,033 | +0.07(+1.39%) |
Dec 08, 2023 | 5.040 | 5.170 | 4.820 | 5.030 | 2,405,531 | +0.31(+6.57%) |
Dec 07, 2023 | 4.570 | 4.860 | 4.570 | 4.720 | 2,897,185 | +0.05(+1.07%) |
Dec 06, 2023 | 4.460 | 4.670 | 4.410 | 4.670 | 2,446,033 | +0.03(+0.65%) |
Dec 05, 2023 | 4.560 | 4.770 | 4.456 | 4.640 | 3,685,553 | +0.24(+5.45%) |
Dec 04, 2023 | 4.350 | 4.500 | 4.280 | 4.400 | 3,681,418 | +0.31(+7.58%) |
Dec 01, 2023 | 4.340 | 4.390 | 4.055 | 4.090 | 1,955,822 | -0.21(-4.88%) |
Nov 30, 2023 | 4.430 | 4.510 | 4.300 | 4.300 | 1,377,073 | -0.07(-1.60%) |
Nov 29, 2023 | 4.380 | 4.470 | 4.290 | 4.370 | 1,817,484 | +0.03(+0.69%) |
Nov 28, 2023 | 4.910 | 4.950 | 4.340 | 4.340 | 3,635,609 | -0.73(-14.40%) |
Nov 27, 2023 | 5.090 | 5.260 | 4.990 | 5.070 | 1,862,310 | -0.25(-4.70%) |
Nov 24, 2023 | 5.380 | 5.440 | 5.220 | 5.320 | 1,124,395 | -0.10(-1.85%) |
Nov 22, 2023 | 5.410 | 5.550 | 5.320 | 5.420 | 1,049,543 | -0.02(-0.37%) |
Nov 21, 2023 | 5.570 | 5.570 | 5.202 | 5.440 | 2,075,203 | -0.38(-6.53%) |
Nov 20, 2023 | 6.090 | 6.185 | 5.820 | 5.820 | 1,619,502 | -0.07(-1.19%) |
Nov 17, 2023 | 5.700 | 5.920 | 5.630 | 5.890 | 2,170,150 | +0.12(+2.08%) |
Nov 16, 2023 | 5.960 | 6.050 | 5.500 | 5.770 | 2,513,579 | -0.29(-4.79%) |
Nov 15, 2023 | 5.960 | 6.190 | 5.870 | 6.060 | 1,030,512 | +0.11(+1.85%) |
Nov 14, 2023 | 6.430 | 6.480 | 5.815 | 5.950 | 2,651,579 | -1.02(-14.63%) |
Nov 13, 2023 | 6.900 | 7.018 | 6.720 | 6.970 | 3,251,282 | +0.16(+2.35%) |
Nov 10, 2023 | 6.700 | 6.990 | 6.700 | 6.810 | 1,978,723 | +0.26(+3.97%) |
Nov 09, 2023 | 6.440 | 6.680 | 6.080 | 6.550 | 2,549,671 | +0.06(+0.92%) |
Nov 08, 2023 | 6.130 | 6.590 | 6.050 | 6.490 | 2,769,168 | +0.54(+9.08%) |
Nov 07, 2023 | 5.870 | 6.240 | 5.830 | 5.950 | 2,969,928 | +0.29(+5.12%) |
Nov 06, 2023 | 5.490 | 5.660 | 5.420 | 5.660 | 1,953,853 | +0.20(+3.66%) |
Nov 03, 2023 | 6.160 | 6.160 | 5.240 | 5.460 | 2,261,867 | -0.85(-13.47%) |
Nov 02, 2023 | 6.190 | 6.550 | 6.190 | 6.310 | 1,633,736 | -0.08(-1.25%) |