Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 3.260 | 3.460 | 3.250 | 3.330 | 255,914 | -0.01(-0.30%) |
Jan 30, 2024 | 3.330 | 3.370 | 3.140 | 3.340 | 360,463 | +0.01(+0.30%) |
Jan 29, 2024 | 2.890 | 3.370 | 2.890 | 3.330 | 403,988 | +0.07(+2.15%) |
Jan 26, 2024 | 3.350 | 3.410 | 2.840 | 3.260 | 1,059,633 | -0.09(-2.69%) |
Jan 25, 2024 | 3.690 | 3.690 | 3.280 | 3.350 | 757,071 | -0.30(-8.22%) |
Jan 24, 2024 | 3.850 | 3.870 | 3.550 | 3.650 | 615,649 | -0.20(-5.19%) |
Jan 23, 2024 | 3.740 | 3.920 | 3.650 | 3.850 | 596,072 | +0.15(+4.05%) |
Jan 22, 2024 | 4.000 | 4.080 | 3.630 | 3.700 | 788,322 | -0.25(-6.33%) |
Jan 19, 2024 | 4.000 | 4.060 | 3.720 | 3.950 | 561,001 | -0.07(-1.74%) |
Jan 18, 2024 | 4.160 | 4.190 | 3.860 | 4.020 | 520,463 | -0.08(-1.95%) |
Jan 17, 2024 | 3.630 | 4.190 | 3.590 | 4.100 | 822,240 | +0.30(+7.89%) |
Jan 16, 2024 | 4.040 | 4.080 | 3.710 | 3.800 | 542,196 | -0.29(-7.09%) |
Jan 12, 2024 | 4.260 | 4.260 | 3.880 | 4.090 | 551,181 | -0.15(-3.54%) |
Jan 11, 2024 | 4.430 | 4.500 | 4.145 | 4.240 | 357,208 | -0.20(-4.50%) |
Jan 10, 2024 | 4.580 | 4.730 | 4.350 | 4.440 | 308,718 | -0.11(-2.42%) |
Jan 09, 2024 | 5.000 | 5.000 | 4.450 | 4.550 | 503,517 | -0.42(-8.45%) |
Jan 08, 2024 | 4.920 | 5.040 | 4.750 | 4.970 | 699,095 | +0.23(+4.85%) |
Jan 05, 2024 | 4.310 | 4.910 | 4.210 | 4.740 | 615,864 | +0.45(+10.49%) |
Jan 04, 2024 | 4.180 | 4.560 | 4.100 | 4.290 | 491,060 | +0.20(+4.89%) |
Jan 03, 2024 | 4.650 | 4.720 | 3.850 | 4.090 | 1,227,701 | -0.70(-14.61%) |
Jan 02, 2024 | 4.890 | 5.170 | 4.712 | 4.790 | 558,092 | -0.22(-4.39%) |
Dec 29, 2023 | 5.300 | 5.360 | 4.620 | 5.010 | 1,253,845 | -0.34(-6.36%) |
Dec 28, 2023 | 5.170 | 5.350 | 5.100 | 5.350 | 614,703 | +0.21(+4.09%) |
Dec 27, 2023 | 5.150 | 5.440 | 4.920 | 5.140 | 479,354 | +0.11(+2.19%) |
Dec 26, 2023 | 4.500 | 5.060 | 4.410 | 5.030 | 542,261 | +0.64(+14.58%) |
Dec 22, 2023 | 4.360 | 4.990 | 4.350 | 4.390 | 635,607 | +0.07(+1.62%) |
Dec 21, 2023 | 4.110 | 4.615 | 3.010 | 4.320 | 1,780,766 | +0.24(+5.88%) |
Dec 20, 2023 | 5.110 | 5.110 | 3.960 | 4.080 | 1,757,705 | -0.97(-19.21%) |
Dec 19, 2023 | 5.200 | 5.420 | 5.030 | 5.050 | 470,914 | -0.09(-1.75%) |
Dec 18, 2023 | 5.490 | 5.500 | 5.010 | 5.140 | 1,034,348 | -0.04(-0.77%) |
Dec 15, 2023 | 4.900 | 5.580 | 4.891 | 5.180 | 1,761,632 | +0.48(+10.21%) |
Dec 14, 2023 | 4.380 | 4.730 | 4.380 | 4.700 | 842,735 | +0.44(+10.33%) |
Dec 13, 2023 | 4.260 | 4.430 | 4.260 | 4.260 | 625,186 | +0.03(+0.71%) |
Dec 12, 2023 | 4.090 | 4.350 | 4.050 | 4.230 | 470,507 | +0.14(+3.42%) |
Dec 11, 2023 | 4.150 | 4.489 | 3.900 | 4.090 | 779,258 | +0.11(+2.76%) |
Dec 08, 2023 | 4.150 | 4.460 | 3.930 | 3.980 | 803,240 | -0.31(-7.23%) |
Dec 07, 2023 | 4.150 | 4.440 | 4.010 | 4.290 | 644,051 | +0.24(+5.93%) |
Dec 06, 2023 | 4.160 | 4.540 | 4.010 | 4.050 | 954,054 | +0.04(+1.00%) |
Dec 05, 2023 | 4.140 | 4.200 | 3.900 | 4.010 | 648,587 | -0.06(-1.47%) |
Dec 04, 2023 | 3.340 | 4.370 | 3.300 | 4.070 | 1,883,491 | +0.74(+22.22%) |
Dec 01, 2023 | 3.140 | 3.390 | 3.100 | 3.330 | 448,428 | +0.23(+7.42%) |
Nov 30, 2023 | 3.320 | 3.370 | 3.060 | 3.100 | 334,652 | -0.14(-4.32%) |
Nov 29, 2023 | 3.280 | 3.378 | 3.180 | 3.240 | 353,614 | +0.05(+1.57%) |
Nov 28, 2023 | 3.370 | 3.419 | 3.130 | 3.190 | 554,465 | -0.16(-4.78%) |
Nov 27, 2023 | 3.210 | 3.399 | 3.210 | 3.350 | 490,475 | +0.13(+4.04%) |
Nov 24, 2023 | 3.360 | 3.432 | 3.100 | 3.220 | 523,379 | -0.09(-2.72%) |
Nov 22, 2023 | 3.240 | 3.636 | 3.120 | 3.310 | 917,746 | +0.15(+4.75%) |
Nov 21, 2023 | 3.090 | 3.290 | 3.060 | 3.160 | 403,949 | +0.10(+3.27%) |
Nov 20, 2023 | 2.910 | 3.300 | 2.780 | 3.060 | 707,578 | +0.17(+5.88%) |
Nov 17, 2023 | 2.980 | 3.200 | 2.674 | 2.890 | 731,384 | -0.14(-4.62%) |
Nov 16, 2023 | 3.070 | 3.210 | 2.650 | 3.030 | 994,776 | -0.07(-2.26%) |
Nov 15, 2023 | 2.660 | 3.150 | 2.620 | 3.100 | 1,396,850 | +0.53(+20.62%) |
Nov 14, 2023 | 2.300 | 2.650 | 2.250 | 2.570 | 789,889 | +0.36(+16.29%) |
Nov 13, 2023 | 2.150 | 2.270 | 1.851 | 2.210 | 837,796 | +0.08(+3.76%) |
Nov 10, 2023 | 1.930 | 2.130 | 1.840 | 2.130 | 378,681 | +0.23(+12.11%) |
Nov 09, 2023 | 1.920 | 2.084 | 1.890 | 1.900 | 487,185 | +0.01(+0.53%) |
Nov 08, 2023 | 1.760 | 1.990 | 1.725 | 1.890 | 642,803 | +0.13(+7.39%) |
Nov 07, 2023 | 1.700 | 1.870 | 1.560 | 1.760 | 738,842 | +0.10(+6.02%) |
Nov 06, 2023 | 1.410 | 1.700 | 1.410 | 1.660 | 984,575 | +0.29(+21.17%) |
Nov 03, 2023 | 1.360 | 1.400 | 1.310 | 1.370 | 252,501 | +0.02(+1.48%) |
Nov 02, 2023 | 1.300 | 1.390 | 1.190 | 1.350 | 436,641 | +0.10(+8.00%) |