Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 6.020 | 7.150 | 5.945 | 6.850 | 11,682,684 | +0.76(+12.48%) |
Jan 30, 2024 | 6.380 | 6.400 | 5.820 | 6.090 | 6,641,535 | -0.40(-6.16%) |
Jan 29, 2024 | 6.090 | 6.690 | 6.050 | 6.490 | 10,759,363 | +0.45(+7.45%) |
Jan 26, 2024 | 5.480 | 6.376 | 5.360 | 6.040 | 18,658,464 | +0.62(+11.54%) |
Jan 25, 2024 | 5.930 | 5.990 | 5.250 | 5.415 | 10,818,453 | -0.26(-4.67%) |
Jan 24, 2024 | 6.370 | 6.440 | 5.330 | 5.680 | 30,337,332 | -0.82(-12.62%) |
Jan 23, 2024 | 5.980 | 7.020 | 5.130 | 6.500 | 88,995,464 | +1.61(+32.92%) |
Jan 22, 2024 | 4.020 | 4.970 | 3.800 | 4.890 | 22,416,598 | +1.30(+36.21%) |
Jan 19, 2024 | 3.510 | 3.640 | 3.390 | 3.590 | 1,817,096 | +0.12(+3.46%) |
Jan 18, 2024 | 3.660 | 3.700 | 3.370 | 3.470 | 1,520,882 | -0.14(-3.88%) |
Jan 17, 2024 | 3.910 | 3.910 | 3.525 | 3.610 | 2,610,914 | -0.31(-7.91%) |
Jan 16, 2024 | 3.510 | 4.000 | 3.480 | 3.920 | 3,619,494 | +0.53(+15.63%) |
Jan 12, 2024 | 3.710 | 3.770 | 3.330 | 3.390 | 3,308,925 | -0.32(-8.63%) |
Jan 11, 2024 | 3.990 | 4.030 | 3.690 | 3.710 | 2,353,018 | -0.32(-7.94%) |
Jan 10, 2024 | 4.180 | 4.180 | 3.910 | 4.030 | 1,687,858 | -0.10(-2.42%) |
Jan 09, 2024 | 4.300 | 4.330 | 4.100 | 4.130 | 1,491,190 | -0.19(-4.40%) |
Jan 08, 2024 | 4.300 | 4.370 | 4.250 | 4.320 | 845,334 | +0.01(+0.23%) |
Jan 05, 2024 | 4.360 | 4.388 | 4.250 | 4.310 | 1,032,409 | -0.03(-0.69%) |
Jan 04, 2024 | 4.340 | 4.390 | 4.260 | 4.340 | 934,504 | +0.03(+0.70%) |
Jan 03, 2024 | 4.340 | 4.380 | 4.150 | 4.310 | 1,060,307 | -0.03(-0.69%) |
Jan 02, 2024 | 4.500 | 4.500 | 4.310 | 4.340 | 1,257,859 | -0.15(-3.34%) |
Dec 29, 2023 | 4.600 | 4.650 | 4.440 | 4.490 | 2,168,785 | -0.16(-3.44%) |
Dec 28, 2023 | 4.730 | 4.800 | 4.550 | 4.650 | 1,679,764 | +0.00(+0.00%) |
Dec 27, 2023 | 4.950 | 5.010 | 4.660 | 4.650 | 2,062,977 | -0.35(-7.00%) |
Dec 26, 2023 | 4.820 | 5.020 | 4.790 | 5.000 | 979,041 | +0.15(+3.09%) |
Dec 22, 2023 | 4.870 | 5.095 | 4.810 | 4.850 | 1,265,318 | -0.09(-1.82%) |
Dec 21, 2023 | 4.950 | 4.990 | 4.830 | 4.940 | 1,170,368 | +0.11(+2.28%) |
Dec 20, 2023 | 5.020 | 5.080 | 4.811 | 4.830 | 1,507,223 | -0.22(-4.36%) |
Dec 19, 2023 | 4.950 | 5.130 | 4.930 | 5.050 | 1,212,204 | +0.14(+2.85%) |
Dec 18, 2023 | 4.930 | 5.010 | 4.760 | 4.910 | 1,179,745 | +0.06(+1.24%) |
Dec 15, 2023 | 5.160 | 5.190 | 4.810 | 4.850 | 2,547,327 | -0.23(-4.53%) |
Dec 14, 2023 | 4.790 | 5.280 | 4.790 | 5.080 | 2,851,991 | +0.35(+7.40%) |
Dec 13, 2023 | 4.450 | 4.770 | 4.400 | 4.730 | 1,703,126 | +0.25(+5.58%) |
Dec 12, 2023 | 4.550 | 4.565 | 4.400 | 4.480 | 953,494 | -0.03(-0.67%) |
Dec 11, 2023 | 4.680 | 4.730 | 4.440 | 4.510 | 1,447,942 | -0.18(-3.84%) |
Dec 08, 2023 | 4.610 | 4.750 | 4.530 | 4.690 | 1,119,593 | +0.14(+3.08%) |
Dec 07, 2023 | 4.580 | 4.660 | 4.350 | 4.550 | 1,812,236 | -0.04(-0.87%) |
Dec 06, 2023 | 4.490 | 4.619 | 4.440 | 4.590 | 775,306 | +0.10(+2.23%) |
Dec 05, 2023 | 4.550 | 4.560 | 4.450 | 4.490 | 738,048 | -0.06(-1.32%) |
Dec 04, 2023 | 4.540 | 4.650 | 4.520 | 4.550 | 914,329 | -0.07(-1.52%) |
Dec 01, 2023 | 4.430 | 4.620 | 4.330 | 4.620 | 1,416,032 | +0.19(+4.29%) |
Nov 30, 2023 | 4.530 | 4.555 | 4.405 | 4.430 | 1,342,679 | -0.09(-1.99%) |
Nov 29, 2023 | 4.700 | 4.770 | 4.480 | 4.520 | 1,383,670 | -0.13(-2.80%) |
Nov 28, 2023 | 4.740 | 4.770 | 4.440 | 4.650 | 1,546,634 | +0.03(+0.54%) |
Nov 27, 2023 | 5.070 | 5.118 | 4.600 | 4.625 | 3,038,905 | -0.51(-10.02%) |
Nov 24, 2023 | 5.070 | 5.273 | 5.050 | 5.140 | 576,860 | +0.06(+1.18%) |
Nov 22, 2023 | 5.010 | 5.130 | 4.965 | 5.080 | 729,921 | +0.07(+1.40%) |
Nov 21, 2023 | 5.100 | 5.110 | 4.780 | 5.010 | 937,545 | -0.09(-1.76%) |
Nov 20, 2023 | 5.010 | 5.210 | 4.930 | 5.100 | 1,010,991 | +0.04(+0.79%) |
Nov 17, 2023 | 4.670 | 5.115 | 4.670 | 5.060 | 1,146,529 | +0.39(+8.35%) |
Nov 16, 2023 | 4.910 | 4.920 | 4.590 | 4.670 | 938,100 | -0.28(-5.66%) |
Nov 15, 2023 | 4.750 | 5.140 | 4.750 | 4.950 | 1,580,359 | +0.21(+4.43%) |
Nov 14, 2023 | 4.450 | 4.890 | 4.330 | 4.740 | 2,152,477 | +0.24(+5.33%) |
Nov 13, 2023 | 4.670 | 4.675 | 4.440 | 4.500 | 1,552,521 | -0.19(-4.05%) |
Nov 10, 2023 | 4.760 | 4.760 | 4.553 | 4.690 | 746,719 | -0.02(-0.42%) |
Nov 09, 2023 | 4.850 | 4.870 | 4.700 | 4.710 | 557,093 | -0.14(-2.89%) |
Nov 08, 2023 | 5.000 | 5.000 | 4.790 | 4.850 | 533,414 | -0.10(-2.02%) |
Nov 07, 2023 | 4.770 | 5.000 | 4.760 | 4.950 | 636,533 | +0.17(+3.56%) |
Nov 06, 2023 | 5.050 | 5.090 | 4.770 | 4.780 | 660,855 | -0.22(-4.40%) |
Nov 03, 2023 | 5.180 | 5.320 | 5.000 | 5.000 | 762,495 | -0.10(-1.96%) |
Nov 02, 2023 | 4.650 | 5.190 | 4.650 | 5.100 | 1,154,704 | +0.49(+10.63%) |