Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 6.180 | 6.390 | 5.750 | 6.090 | 767,833 | -0.16(-2.56%) |
Jan 30, 2024 | 6.050 | 6.550 | 5.950 | 6.250 | 900,817 | +0.21(+3.48%) |
Jan 29, 2024 | 5.750 | 6.056 | 5.380 | 6.040 | 808,814 | +0.22(+3.78%) |
Jan 26, 2024 | 5.910 | 6.090 | 5.800 | 5.820 | 806,196 | -0.13(-2.18%) |
Jan 25, 2024 | 5.730 | 6.010 | 5.450 | 5.950 | 628,062 | +0.27(+4.75%) |
Jan 24, 2024 | 5.150 | 5.930 | 5.106 | 5.680 | 1,143,904 | +0.63(+12.48%) |
Jan 23, 2024 | 5.260 | 5.260 | 4.900 | 5.050 | 579,888 | -0.19(-3.63%) |
Jan 22, 2024 | 4.940 | 5.330 | 4.880 | 5.240 | 943,563 | +0.26(+5.22%) |
Jan 19, 2024 | 4.500 | 5.130 | 4.150 | 4.980 | 1,534,908 | +0.48(+10.67%) |
Jan 18, 2024 | 4.960 | 5.150 | 4.430 | 4.500 | 925,130 | -0.53(-10.54%) |
Jan 17, 2024 | 5.190 | 5.310 | 4.920 | 5.030 | 993,757 | -0.37(-6.85%) |
Jan 16, 2024 | 5.500 | 5.770 | 4.900 | 5.400 | 2,476,547 | +0.60(+12.50%) |
Jan 12, 2024 | 4.150 | 4.830 | 4.150 | 4.800 | 2,133,828 | +0.82(+20.60%) |
Jan 11, 2024 | 3.550 | 4.040 | 3.550 | 3.980 | 762,651 | +0.32(+8.74%) |
Jan 10, 2024 | 4.120 | 4.160 | 3.600 | 3.660 | 946,272 | -0.55(-13.06%) |
Jan 09, 2024 | 4.350 | 4.450 | 4.000 | 4.210 | 592,241 | -0.29(-6.44%) |
Jan 08, 2024 | 4.550 | 4.730 | 4.280 | 4.500 | 1,078,105 | -0.10(-2.17%) |
Jan 05, 2024 | 3.990 | 4.790 | 3.710 | 4.600 | 1,264,484 | +0.55(+13.58%) |
Jan 04, 2024 | 3.810 | 4.180 | 3.750 | 4.050 | 813,276 | +0.30(+8.00%) |
Jan 03, 2024 | 3.430 | 4.128 | 3.240 | 3.750 | 1,357,315 | +0.33(+9.65%) |
Jan 02, 2024 | 3.650 | 3.700 | 3.260 | 3.420 | 561,763 | -0.20(-5.52%) |
Dec 29, 2023 | 3.610 | 3.671 | 3.410 | 3.620 | 392,768 | -0.03(-0.82%) |
Dec 28, 2023 | 3.630 | 3.820 | 3.550 | 3.650 | 350,892 | +0.05(+1.39%) |
Dec 27, 2023 | 3.840 | 3.840 | 3.480 | 3.600 | 475,516 | -0.27(-6.98%) |
Dec 26, 2023 | 3.270 | 4.000 | 3.130 | 3.870 | 893,995 | +0.66(+20.56%) |
Dec 22, 2023 | 2.970 | 3.308 | 2.833 | 3.210 | 512,958 | +0.42(+15.05%) |
Dec 21, 2023 | 2.960 | 2.960 | 2.750 | 2.790 | 322,788 | -0.13(-4.45%) |
Dec 20, 2023 | 3.020 | 3.020 | 2.890 | 2.920 | 179,368 | -0.08(-2.67%) |
Dec 19, 2023 | 3.100 | 3.170 | 2.960 | 3.000 | 398,768 | -0.10(-3.23%) |
Dec 18, 2023 | 3.390 | 3.400 | 3.054 | 3.100 | 342,475 | -0.31(-9.09%) |
Dec 15, 2023 | 3.280 | 3.410 | 3.110 | 3.410 | 391,155 | +0.17(+5.25%) |
Dec 14, 2023 | 3.280 | 3.300 | 2.960 | 3.240 | 524,661 | -0.02(-0.61%) |
Dec 13, 2023 | 2.850 | 3.260 | 2.810 | 3.260 | 632,274 | +0.45(+16.01%) |
Dec 12, 2023 | 3.930 | 3.955 | 2.810 | 2.810 | 1,197,538 | -1.20(-29.93%) |
Dec 11, 2023 | 4.410 | 4.567 | 3.990 | 4.010 | 506,342 | -0.46(-10.29%) |
Dec 08, 2023 | 4.680 | 4.680 | 4.210 | 4.470 | 405,246 | -0.12(-2.61%) |
Dec 07, 2023 | 4.650 | 4.750 | 4.540 | 4.590 | 408,607 | -0.05(-1.08%) |
Dec 06, 2023 | 4.360 | 4.710 | 4.211 | 4.640 | 578,332 | +0.45(+10.74%) |
Dec 05, 2023 | 4.300 | 4.340 | 4.040 | 4.190 | 208,155 | -0.04(-0.95%) |
Dec 04, 2023 | 3.800 | 4.500 | 3.730 | 4.230 | 430,246 | +0.36(+9.30%) |
Dec 01, 2023 | 3.670 | 3.877 | 3.640 | 3.870 | 179,270 | +0.15(+4.03%) |
Nov 30, 2023 | 3.660 | 3.788 | 3.550 | 3.720 | 171,877 | +0.01(+0.27%) |
Nov 29, 2023 | 3.840 | 3.960 | 3.671 | 3.710 | 234,020 | -0.11(-2.88%) |
Nov 28, 2023 | 3.730 | 3.930 | 3.580 | 3.820 | 173,449 | +0.04(+1.06%) |
Nov 27, 2023 | 3.690 | 3.790 | 3.572 | 3.780 | 127,733 | +0.10(+2.72%) |
Nov 24, 2023 | 3.780 | 3.801 | 3.610 | 3.680 | 117,300 | -0.18(-4.66%) |
Nov 22, 2023 | 3.780 | 3.860 | 3.620 | 3.860 | 136,790 | +0.05(+1.31%) |
Nov 21, 2023 | 3.500 | 3.860 | 3.370 | 3.810 | 217,393 | +0.20(+5.54%) |
Nov 20, 2023 | 3.860 | 3.860 | 3.460 | 3.610 | 500,051 | -0.24(-6.23%) |
Nov 17, 2023 | 3.360 | 3.850 | 3.330 | 3.850 | 301,341 | +0.54(+16.31%) |
Nov 16, 2023 | 3.590 | 3.630 | 3.200 | 3.310 | 338,953 | -0.35(-9.56%) |
Nov 15, 2023 | 3.610 | 3.830 | 3.500 | 3.660 | 347,777 | +0.06(+1.67%) |
Nov 14, 2023 | 3.860 | 3.990 | 3.540 | 3.600 | 351,163 | -0.13(-3.49%) |
Nov 13, 2023 | 3.560 | 3.920 | 3.380 | 3.730 | 643,287 | +0.18(+5.07%) |
Nov 10, 2023 | 3.040 | 3.578 | 3.040 | 3.550 | 491,038 | +0.48(+15.64%) |
Nov 09, 2023 | 3.160 | 3.330 | 2.900 | 3.070 | 291,183 | -0.09(-2.85%) |
Nov 08, 2023 | 3.030 | 3.330 | 2.970 | 3.160 | 658,515 | +0.23(+7.85%) |
Nov 07, 2023 | 2.780 | 2.990 | 2.742 | 2.930 | 306,366 | +0.08(+2.81%) |
Nov 06, 2023 | 2.920 | 2.970 | 2.710 | 2.850 | 211,801 | -0.01(-0.35%) |
Nov 03, 2023 | 2.740 | 2.940 | 2.620 | 2.860 | 435,429 | +0.14(+5.15%) |
Nov 02, 2023 | 2.430 | 2.837 | 2.420 | 2.720 | 451,621 | +0.30(+12.40%) |