Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 5.020 | 5.020 | 4.810 | 4.810 | 2,595 | -0.28(-5.50%) |
Jan 30, 2024 | 4.900 | 5.190 | 4.650 | 5.090 | 5,606 | +0.02(+0.39%) |
Jan 29, 2024 | 4.890 | 5.090 | 4.732 | 5.070 | 4,855 | +0.18(+3.68%) |
Jan 26, 2024 | 5.030 | 5.160 | 4.890 | 4.890 | 11,046 | -0.25(-4.86%) |
Jan 25, 2024 | 5.130 | 5.350 | 5.100 | 5.140 | 7,851 | +0.13(+2.59%) |
Jan 24, 2024 | 5.290 | 5.690 | 5.010 | 5.010 | 20,297 | -0.18(-3.47%) |
Jan 23, 2024 | 5.185 | 5.266 | 4.900 | 5.190 | 17,204 | +0.08(+1.57%) |
Jan 22, 2024 | 4.900 | 5.220 | 4.680 | 5.110 | 49,342 | +0.32(+6.68%) |
Jan 19, 2024 | 5.070 | 5.080 | 4.590 | 4.790 | 44,492 | -0.38(-7.35%) |
Jan 18, 2024 | 5.170 | 5.587 | 4.850 | 5.170 | 20,050 | -0.03(-0.58%) |
Jan 17, 2024 | 4.940 | 5.500 | 4.630 | 5.200 | 154,494 | +0.20(+4.00%) |
Jan 16, 2024 | 4.000 | 5.510 | 4.000 | 5.000 | 863,772 | +1.45(+40.85%) |
Jan 12, 2024 | 3.390 | 3.550 | 3.390 | 3.550 | 7,497 | +0.05(+1.43%) |
Jan 11, 2024 | 3.420 | 3.740 | 3.316 | 3.500 | 65,692 | +0.00(+0.00%) |
Jan 10, 2024 | 3.970 | 3.990 | 3.270 | 3.500 | 21,243 | -0.39(-10.03%) |
Jan 09, 2024 | 4.230 | 4.350 | 3.890 | 3.890 | 25,191 | -0.39(-9.11%) |
Jan 08, 2024 | 4.080 | 4.363 | 3.529 | 4.280 | 31,988 | +0.46(+12.04%) |
Jan 05, 2024 | 3.960 | 4.400 | 3.660 | 3.820 | 43,579 | -0.23(-5.68%) |
Jan 04, 2024 | 3.750 | 4.050 | 3.675 | 4.050 | 10,324 | +0.16(+4.11%) |
Jan 03, 2024 | 4.170 | 4.340 | 3.870 | 3.890 | 17,315 | -0.19(-4.66%) |
Jan 02, 2024 | 4.160 | 4.160 | 4.080 | 4.080 | 3,277 | -0.06(-1.45%) |
Dec 29, 2023 | 4.450 | 4.590 | 3.890 | 4.140 | 32,732 | -0.28(-6.33%) |
Dec 28, 2023 | 4.520 | 4.850 | 4.410 | 4.420 | 25,748 | -0.11(-2.43%) |
Dec 27, 2023 | 4.440 | 4.800 | 4.359 | 4.530 | 34,418 | +0.32(+7.60%) |
Dec 26, 2023 | 4.340 | 4.426 | 4.110 | 4.210 | 18,928 | -0.14(-3.22%) |
Dec 22, 2023 | 4.330 | 4.867 | 4.290 | 4.350 | 13,211 | -0.03(-0.68%) |
Dec 21, 2023 | 4.356 | 4.390 | 4.200 | 4.380 | 13,160 | +0.06(+1.39%) |
Dec 20, 2023 | 4.680 | 4.680 | 4.310 | 4.320 | 14,470 | -0.38(-8.09%) |
Dec 19, 2023 | 5.000 | 5.080 | 4.700 | 4.700 | 23,312 | -0.36(-7.11%) |
Dec 18, 2023 | 4.870 | 5.100 | 4.870 | 5.060 | 23,184 | +0.10(+2.02%) |
Dec 15, 2023 | 5.510 | 5.920 | 4.840 | 4.960 | 74,756 | -0.60(-10.79%) |
Dec 14, 2023 | 5.530 | 5.560 | 5.140 | 5.560 | 29,028 | +0.25(+4.71%) |
Dec 13, 2023 | 5.790 | 5.790 | 5.100 | 5.310 | 60,740 | -0.68(-11.35%) |
Dec 12, 2023 | 6.450 | 6.570 | 5.800 | 5.990 | 60,920 | -0.49(-7.56%) |
Dec 11, 2023 | 6.970 | 7.280 | 5.630 | 6.480 | 234,107 | -0.17(-2.56%) |
Dec 08, 2023 | 5.290 | 6.800 | 4.860 | 6.650 | 513,077 | +1.44(+27.64%) |
Dec 07, 2023 | 4.000 | 6.390 | 3.900 | 5.210 | 3,004,312 | +1.84(+54.60%) |
Dec 06, 2023 | 3.330 | 3.400 | 3.250 | 3.370 | 33,106 | +0.08(+2.43%) |
Dec 05, 2023 | 3.250 | 3.420 | 3.200 | 3.290 | 20,583 | -0.06(-1.79%) |
Dec 04, 2023 | 3.260 | 3.400 | 3.180 | 3.350 | 14,008 | +0.09(+2.76%) |
Dec 01, 2023 | 3.220 | 3.280 | 3.100 | 3.260 | 56,336 | +0.00(+0.00%) |
Nov 30, 2023 | 3.190 | 3.280 | 3.165 | 3.260 | 12,371 | +0.10(+3.16%) |
Nov 29, 2023 | 3.196 | 3.203 | 3.112 | 3.160 | 5,478 | +0.06(+1.94%) |
Nov 28, 2023 | 3.040 | 3.200 | 3.040 | 3.100 | 14,221 | +0.01(+0.32%) |
Nov 27, 2023 | 2.890 | 3.140 | 2.890 | 3.090 | 18,780 | +0.20(+6.92%) |
Nov 24, 2023 | 2.880 | 2.980 | 2.870 | 2.890 | 17,913 | +0.01(+0.35%) |
Nov 22, 2023 | 2.820 | 2.960 | 2.820 | 2.880 | 6,168 | +0.01(+0.35%) |
Nov 21, 2023 | 2.750 | 2.900 | 2.750 | 2.870 | 31,971 | +0.12(+4.36%) |
Nov 20, 2023 | 2.710 | 2.770 | 2.700 | 2.750 | 23,115 | +0.06(+2.23%) |
Nov 17, 2023 | 2.900 | 2.910 | 2.640 | 2.690 | 59,097 | -0.17(-5.94%) |
Nov 16, 2023 | 3.010 | 3.100 | 2.760 | 2.860 | 34,222 | -0.14(-4.67%) |
Nov 15, 2023 | 3.150 | 3.150 | 2.950 | 3.000 | 19,241 | -0.10(-3.23%) |
Nov 14, 2023 | 3.190 | 3.225 | 3.100 | 3.100 | 15,128 | -0.10(-3.13%) |
Nov 13, 2023 | 3.400 | 3.400 | 3.120 | 3.200 | 15,699 | -0.31(-8.83%) |
Nov 10, 2023 | 3.300 | 3.510 | 2.730 | 3.510 | 30,646 | +0.34(+10.73%) |
Nov 09, 2023 | 3.650 | 3.650 | 3.170 | 3.170 | 32,757 | -0.41(-11.45%) |
Nov 08, 2023 | 3.550 | 3.730 | 3.550 | 3.580 | 7,543 | +0.06(+1.70%) |
Nov 07, 2023 | 3.560 | 3.610 | 3.520 | 3.520 | 11,950 | -0.10(-2.76%) |
Nov 06, 2023 | 3.510 | 3.830 | 3.510 | 3.620 | 29,051 | -0.06(-1.63%) |
Nov 03, 2023 | 3.610 | 4.000 | 3.545 | 3.680 | 22,200 | +0.17(+4.84%) |
Nov 02, 2023 | 3.580 | 3.600 | 3.500 | 3.510 | 26,257 | -0.21(-5.65%) |