Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 4.920 | 5.195 | 4.770 | 4.770 | 672,879 | -0.17(-3.44%) |
Jan 30, 2024 | 5.070 | 5.160 | 4.900 | 4.940 | 374,932 | -0.08(-1.59%) |
Jan 29, 2024 | 4.500 | 5.060 | 4.307 | 5.020 | 544,061 | +0.51(+11.31%) |
Jan 26, 2024 | 4.430 | 4.600 | 4.355 | 4.510 | 158,717 | +0.08(+1.81%) |
Jan 25, 2024 | 4.410 | 4.612 | 4.380 | 4.430 | 238,603 | +0.00(+0.00%) |
Jan 24, 2024 | 4.460 | 4.550 | 4.380 | 4.430 | 193,634 | -0.03(-0.67%) |
Jan 23, 2024 | 4.480 | 4.650 | 4.400 | 4.460 | 2,086,434 | -0.04(-0.89%) |
Jan 22, 2024 | 4.700 | 4.830 | 4.250 | 4.500 | 1,041,690 | -0.20(-4.26%) |
Jan 19, 2024 | 4.500 | 4.880 | 4.410 | 4.700 | 505,241 | +0.26(+5.86%) |
Jan 18, 2024 | 4.510 | 4.560 | 4.160 | 4.440 | 561,579 | +0.32(+7.77%) |
Jan 17, 2024 | 3.990 | 4.320 | 3.970 | 4.120 | 1,136,509 | +0.02(+0.49%) |
Jan 16, 2024 | 4.200 | 4.750 | 3.770 | 4.100 | 1,032,663 | -0.14(-3.30%) |
Jan 12, 2024 | 4.140 | 4.320 | 4.060 | 4.240 | 387,236 | +0.10(+2.42%) |
Jan 11, 2024 | 4.250 | 4.250 | 3.950 | 4.140 | 402,623 | -0.09(-2.13%) |
Jan 10, 2024 | 4.300 | 4.330 | 4.110 | 4.230 | 396,670 | -0.11(-2.53%) |
Jan 09, 2024 | 4.020 | 4.360 | 3.940 | 4.340 | 720,371 | +0.32(+7.96%) |
Jan 08, 2024 | 3.740 | 4.180 | 3.670 | 4.020 | 741,894 | +0.25(+6.63%) |
Jan 05, 2024 | 3.780 | 3.960 | 3.677 | 3.770 | 533,616 | +0.02(+0.53%) |
Jan 04, 2024 | 3.760 | 3.880 | 3.600 | 3.750 | 465,760 | -0.01(-0.27%) |
Jan 03, 2024 | 3.780 | 3.910 | 3.650 | 3.760 | 506,995 | +0.11(+3.01%) |
Jan 02, 2024 | 3.930 | 3.960 | 3.640 | 3.650 | 251,262 | -0.29(-7.36%) |
Dec 29, 2023 | 3.940 | 3.990 | 3.820 | 3.940 | 299,507 | +0.02(+0.51%) |
Dec 28, 2023 | 3.990 | 4.130 | 3.810 | 3.920 | 456,779 | -0.13(-3.21%) |
Dec 27, 2023 | 3.620 | 4.120 | 3.550 | 4.050 | 570,341 | +0.40(+10.96%) |
Dec 26, 2023 | 3.720 | 3.953 | 3.560 | 3.650 | 376,927 | -0.23(-5.93%) |
Dec 22, 2023 | 3.670 | 4.130 | 3.670 | 3.880 | 495,164 | +0.13(+3.47%) |
Dec 21, 2023 | 3.330 | 3.960 | 3.270 | 3.750 | 1,142,656 | +0.35(+10.13%) |
Dec 20, 2023 | 3.330 | 3.530 | 3.131 | 3.405 | 1,025,387 | +0.08(+2.56%) |
Dec 19, 2023 | 2.960 | 3.360 | 2.890 | 3.320 | 3,979,987 | -0.27(-7.52%) |
Dec 18, 2023 | 2.020 | 4.710 | 2.020 | 3.590 | 69,138,752 | +1.96(+120.25%) |
Dec 15, 2023 | 1.700 | 1.739 | 1.620 | 1.630 | 589,061 | -0.09(-5.23%) |
Dec 14, 2023 | 1.680 | 1.780 | 1.680 | 1.720 | 118,579 | +0.05(+2.99%) |
Dec 13, 2023 | 1.620 | 1.710 | 1.610 | 1.670 | 76,050 | +0.04(+2.45%) |
Dec 12, 2023 | 1.700 | 1.710 | 1.600 | 1.630 | 56,128 | -0.03(-1.81%) |
Dec 11, 2023 | 1.700 | 1.748 | 1.600 | 1.660 | 67,775 | -0.04(-2.35%) |
Dec 08, 2023 | 1.660 | 1.750 | 1.645 | 1.700 | 55,188 | +0.01(+0.59%) |
Dec 07, 2023 | 1.690 | 1.730 | 1.650 | 1.690 | 42,564 | +0.00(+0.00%) |
Dec 06, 2023 | 1.690 | 1.785 | 1.648 | 1.690 | 87,422 | -0.03(-1.74%) |
Dec 05, 2023 | 1.690 | 1.790 | 1.610 | 1.720 | 115,155 | -0.02(-1.15%) |
Dec 04, 2023 | 1.510 | 1.740 | 1.510 | 1.740 | 168,335 | +0.20(+12.99%) |
Dec 01, 2023 | 1.500 | 1.570 | 1.480 | 1.540 | 57,007 | +0.01(+0.65%) |
Nov 30, 2023 | 1.520 | 1.580 | 1.500 | 1.530 | 112,963 | +0.01(+0.66%) |
Nov 29, 2023 | 1.550 | 1.570 | 1.480 | 1.520 | 51,461 | -0.02(-1.30%) |
Nov 28, 2023 | 1.510 | 1.590 | 1.510 | 1.540 | 52,389 | +0.04(+2.67%) |
Nov 27, 2023 | 1.470 | 1.570 | 1.440 | 1.500 | 672,418 | +0.01(+0.67%) |
Nov 24, 2023 | 1.460 | 1.580 | 1.460 | 1.490 | 36,282 | -0.01(-0.67%) |
Nov 22, 2023 | 1.450 | 1.560 | 1.435 | 1.500 | 43,227 | +0.03(+2.04%) |
Nov 21, 2023 | 1.470 | 1.510 | 1.450 | 1.470 | 91,405 | -0.03(-2.00%) |
Nov 20, 2023 | 1.486 | 1.550 | 1.460 | 1.500 | 49,050 | +0.06(+4.17%) |
Nov 17, 2023 | 1.490 | 1.529 | 1.440 | 1.440 | 40,969 | -0.06(-4.00%) |
Nov 16, 2023 | 1.510 | 1.550 | 1.420 | 1.500 | 60,597 | +0.02(+1.35%) |
Nov 15, 2023 | 1.510 | 1.560 | 1.470 | 1.480 | 80,601 | -0.02(-1.33%) |
Nov 14, 2023 | 1.510 | 1.600 | 1.411 | 1.500 | 115,992 | +0.00(+0.00%) |
Nov 13, 2023 | 1.370 | 1.540 | 1.370 | 1.500 | 111,448 | +0.10(+7.14%) |
Nov 10, 2023 | 1.430 | 1.550 | 1.380 | 1.400 | 72,974 | +0.00(+0.00%) |
Nov 09, 2023 | 1.510 | 1.560 | 1.390 | 1.400 | 89,838 | -0.12(-7.89%) |
Nov 08, 2023 | 1.510 | 1.630 | 1.470 | 1.520 | 449,704 | +0.03(+2.01%) |
Nov 07, 2023 | 1.520 | 1.560 | 1.490 | 1.490 | 20,943 | -0.02(-1.32%) |
Nov 06, 2023 | 1.510 | 1.550 | 1.485 | 1.510 | 54,419 | -0.01(-0.66%) |
Nov 03, 2023 | 1.510 | 1.600 | 1.510 | 1.520 | 58,472 | -0.03(-1.94%) |
Nov 02, 2023 | 1.470 | 1.600 | 1.470 | 1.550 | 309,895 | +0.08(+5.44%) |