Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 5.980 | 7.500 | 5.630 | 7.080 | 501,129 | +1.49(+26.65%) |
Jan 30, 2024 | 3.700 | 5.990 | 3.700 | 5.590 | 673,119 | +1.82(+48.28%) |
Jan 29, 2024 | 4.440 | 4.440 | 3.070 | 3.770 | 1,254,071 | -0.81(-17.71%) |
Jan 26, 2024 | 2.790 | 4.750 | 2.740 | 4.582 | 456,332 | +1.79(+64.21%) |
Jan 25, 2024 | 2.700 | 2.900 | 2.600 | 2.790 | 78,121 | -0.15(-5.10%) |
Jan 24, 2024 | 2.770 | 2.990 | 2.500 | 2.940 | 1,138,138 | +0.45(+18.07%) |
Jan 23, 2024 | 2.500 | 2.630 | 2.460 | 2.490 | 33,442 | -0.01(-0.40%) |
Jan 22, 2024 | 2.690 | 2.690 | 2.500 | 2.500 | 41,307 | +0.00(+0.00%) |
Jan 19, 2024 | 2.621 | 2.621 | 2.500 | 2.500 | 16,859 | -0.12(-4.58%) |
Jan 18, 2024 | 2.690 | 2.820 | 2.400 | 2.620 | 124,228 | -0.30(-10.27%) |
Jan 17, 2024 | 3.020 | 3.020 | 2.900 | 2.920 | 12,990 | -0.20(-6.41%) |
Jan 16, 2024 | 3.010 | 3.254 | 3.020 | 3.120 | 54,698 | -0.23(-6.73%) |
Jan 12, 2024 | 3.470 | 3.482 | 3.210 | 3.345 | 104,047 | -0.15(-4.43%) |
Jan 11, 2024 | 4.190 | 4.190 | 3.400 | 3.500 | 33,801 | -0.10(-2.78%) |
Jan 10, 2024 | 3.570 | 3.840 | 3.400 | 3.600 | 21,390 | +0.00(+0.00%) |
Jan 09, 2024 | 3.800 | 3.800 | 3.600 | 3.600 | 62,936 | -0.23(-6.01%) |
Jan 08, 2024 | 3.790 | 3.830 | 3.630 | 3.830 | 13,901 | +0.02(+0.52%) |
Jan 05, 2024 | 3.800 | 3.810 | 3.676 | 3.810 | 19,839 | -0.17(-4.27%) |
Jan 04, 2024 | 3.700 | 3.980 | 3.680 | 3.980 | 41,984 | +0.07(+1.79%) |
Jan 03, 2024 | 3.890 | 3.920 | 3.627 | 3.910 | 25,348 | -0.10(-2.49%) |
Jan 02, 2024 | 4.770 | 4.770 | 3.810 | 4.010 | 38,332 | -0.14(-3.37%) |
Dec 29, 2023 | 3.830 | 4.150 | 3.620 | 4.150 | 60,096 | +0.30(+7.79%) |
Dec 28, 2023 | 3.300 | 3.865 | 3.300 | 3.850 | 24,838 | +0.11(+2.94%) |
Dec 27, 2023 | 3.990 | 3.990 | 3.334 | 3.740 | 89,171 | +0.09(+2.47%) |
Dec 26, 2023 | 4.120 | 4.120 | 3.510 | 3.650 | 499,471 | -0.47(-11.41%) |
Dec 22, 2023 | 3.990 | 4.130 | 3.880 | 4.120 | 46,073 | +0.29(+7.57%) |
Dec 21, 2023 | 3.980 | 4.000 | 3.750 | 3.830 | 107,654 | -0.18(-4.49%) |
Dec 20, 2023 | 4.000 | 4.270 | 3.640 | 4.010 | 47,152 | -0.01(-0.25%) |
Dec 19, 2023 | 4.400 | 4.400 | 4.000 | 4.020 | 29,817 | +0.00(+0.00%) |
Dec 18, 2023 | 4.570 | 4.660 | 3.990 | 4.020 | 32,363 | -0.64(-13.73%) |
Dec 15, 2023 | 4.990 | 4.990 | 4.520 | 4.660 | 16,369 | -0.33(-6.61%) |
Dec 14, 2023 | 4.900 | 4.990 | 4.580 | 4.990 | 24,631 | -0.03(-0.60%) |
Dec 13, 2023 | 4.740 | 5.020 | 3.990 | 5.020 | 31,418 | +0.25(+5.24%) |
Dec 12, 2023 | 4.710 | 4.980 | 4.600 | 4.770 | 45,078 | -0.17(-3.44%) |
Dec 11, 2023 | 5.100 | 5.100 | 4.740 | 4.940 | 30,277 | -0.21(-4.08%) |
Dec 08, 2023 | 5.030 | 5.228 | 4.910 | 5.150 | 29,486 | +0.15(+3.00%) |
Dec 07, 2023 | 5.230 | 5.230 | 4.880 | 5.000 | 155,309 | -0.20(-3.85%) |
Dec 06, 2023 | 5.050 | 5.380 | 4.970 | 5.200 | 74,049 | +0.30(+6.12%) |
Dec 05, 2023 | 4.800 | 5.490 | 4.700 | 4.900 | 107,411 | +0.32(+6.99%) |
Dec 04, 2023 | 4.190 | 4.580 | 3.520 | 4.580 | 164,778 | +0.39(+9.42%) |
Dec 01, 2023 | 4.380 | 4.380 | 3.600 | 4.186 | 127,611 | -0.41(-9.01%) |
Nov 30, 2023 | 4.950 | 5.270 | 4.580 | 4.600 | 103,555 | -0.47(-9.27%) |
Nov 29, 2023 | 5.160 | 5.350 | 4.470 | 5.070 | 94,039 | +0.01(+0.20%) |
Nov 28, 2023 | 4.450 | 5.090 | 4.390 | 5.060 | 223,978 | +0.77(+17.95%) |
Nov 27, 2023 | 3.770 | 4.600 | 3.660 | 4.290 | 145,153 | +0.65(+17.86%) |
Nov 24, 2023 | 3.390 | 3.645 | 3.340 | 3.640 | 70,444 | +0.30(+8.98%) |
Nov 22, 2023 | 3.320 | 3.390 | 2.900 | 3.340 | 48,527 | +0.10(+3.09%) |
Nov 21, 2023 | 2.940 | 3.240 | 2.745 | 3.240 | 76,044 | +0.37(+12.89%) |
Nov 20, 2023 | 2.350 | 2.970 | 2.240 | 2.870 | 479,336 | +0.41(+16.67%) |
Nov 17, 2023 | 2.480 | 2.500 | 2.277 | 2.460 | 36,681 | -0.07(-2.77%) |
Nov 16, 2023 | 2.480 | 2.530 | 2.427 | 2.530 | 30,620 | -0.07(-2.69%) |
Nov 15, 2023 | 2.550 | 2.600 | 2.304 | 2.600 | 71,096 | +0.03(+1.17%) |
Nov 14, 2023 | 2.550 | 2.620 | 2.310 | 2.570 | 739,425 | +0.02(+0.78%) |
Nov 13, 2023 | 2.320 | 2.580 | 2.160 | 2.550 | 645,569 | +0.32(+14.34%) |
Nov 10, 2023 | 1.900 | 2.700 | 1.898 | 2.230 | 562,460 | +0.34(+17.99%) |
Nov 09, 2023 | 1.690 | 2.030 | 1.680 | 1.890 | 96,349 | +0.26(+15.96%) |
Nov 08, 2023 | 1.540 | 1.670 | 1.500 | 1.630 | 27,876 | +0.15(+10.14%) |
Nov 07, 2023 | 1.450 | 1.515 | 1.440 | 1.480 | 4,153 | -0.01(-0.67%) |
Nov 06, 2023 | 1.501 | 1.535 | 1.489 | 1.490 | 7,490 | +0.01(+0.68%) |
Nov 03, 2023 | 1.530 | 1.535 | 1.461 | 1.480 | 5,459 | +0.03(+2.06%) |
Nov 02, 2023 | 1.520 | 1.520 | 1.450 | 1.450 | 7,855 | +0.03(+2.12%) |