Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 4.080 | 4.310 | 3.920 | 3.920 | 1,878,919 | -0.22(-5.31%) |
Jan 30, 2024 | 4.180 | 4.245 | 3.950 | 4.140 | 3,021,690 | -0.05(-1.19%) |
Jan 29, 2024 | 3.720 | 4.200 | 3.660 | 4.190 | 2,365,235 | +0.47(+12.63%) |
Jan 26, 2024 | 3.430 | 3.780 | 3.382 | 3.720 | 3,138,401 | +0.37(+11.04%) |
Jan 25, 2024 | 3.250 | 3.370 | 3.130 | 3.350 | 2,455,044 | +0.11(+3.40%) |
Jan 24, 2024 | 3.320 | 3.330 | 3.190 | 3.240 | 2,467,550 | +0.00(+0.00%) |
Jan 23, 2024 | 3.350 | 3.410 | 3.200 | 3.240 | 1,443,366 | -0.05(-1.52%) |
Jan 22, 2024 | 3.240 | 3.425 | 3.165 | 3.290 | 1,940,822 | +0.12(+3.79%) |
Jan 19, 2024 | 3.050 | 3.170 | 2.785 | 3.170 | 2,501,206 | +0.14(+4.62%) |
Jan 18, 2024 | 3.210 | 3.295 | 2.905 | 3.030 | 2,870,069 | -0.20(-6.19%) |
Jan 17, 2024 | 2.950 | 3.330 | 2.780 | 3.230 | 4,253,983 | +0.31(+10.62%) |
Jan 16, 2024 | 2.720 | 3.190 | 2.560 | 2.920 | 9,794,214 | +0.52(+21.67%) |
Jan 12, 2024 | 2.520 | 2.650 | 2.385 | 2.400 | 4,602,264 | -0.03(-1.23%) |
Jan 11, 2024 | 2.670 | 2.690 | 2.400 | 2.430 | 4,384,699 | -0.21(-7.95%) |
Jan 10, 2024 | 2.930 | 2.980 | 2.620 | 2.640 | 6,472,399 | -0.31(-10.51%) |
Jan 09, 2024 | 3.070 | 3.100 | 2.855 | 2.950 | 5,625,977 | -0.17(-5.45%) |
Jan 08, 2024 | 3.280 | 3.280 | 3.080 | 3.120 | 2,924,798 | -0.15(-4.59%) |
Jan 05, 2024 | 3.350 | 3.410 | 3.200 | 3.270 | 2,022,752 | -0.10(-2.97%) |
Jan 04, 2024 | 3.420 | 3.590 | 3.360 | 3.370 | 2,183,702 | -0.09(-2.60%) |
Jan 03, 2024 | 3.480 | 3.662 | 3.380 | 3.460 | 3,123,824 | -0.29(-7.73%) |
Jan 02, 2024 | 4.040 | 4.077 | 3.665 | 3.750 | 2,944,462 | -0.30(-7.41%) |
Dec 29, 2023 | 4.150 | 4.240 | 4.020 | 4.050 | 1,718,317 | -0.13(-3.11%) |
Dec 28, 2023 | 3.940 | 4.440 | 3.940 | 4.180 | 2,594,437 | +0.07(+1.70%) |
Dec 27, 2023 | 4.050 | 4.125 | 3.920 | 4.110 | 1,457,676 | +0.15(+3.79%) |
Dec 26, 2023 | 3.970 | 4.120 | 3.900 | 3.960 | 1,964,715 | +0.12(+3.13%) |
Dec 22, 2023 | 3.880 | 4.060 | 3.660 | 3.840 | 2,421,981 | +0.04(+1.05%) |
Dec 21, 2023 | 3.800 | 3.950 | 3.702 | 3.800 | 3,132,602 | +0.12(+3.26%) |
Dec 20, 2023 | 3.560 | 4.020 | 3.500 | 3.680 | 6,641,932 | +0.15(+4.25%) |
Dec 19, 2023 | 2.920 | 3.530 | 2.820 | 3.530 | 9,315,464 | +0.73(+26.07%) |
Dec 18, 2023 | 3.470 | 3.540 | 2.540 | 2.800 | 23,862,760 | -2.16(-43.55%) |
Dec 15, 2023 | 5.200 | 5.500 | 4.840 | 4.960 | 3,743,409 | -0.19(-3.69%) |
Dec 14, 2023 | 5.150 | 5.610 | 5.090 | 5.150 | 5,419,803 | +0.24(+4.89%) |
Dec 13, 2023 | 4.560 | 4.910 | 4.320 | 4.910 | 2,393,805 | +0.36(+7.79%) |
Dec 12, 2023 | 4.760 | 4.870 | 4.525 | 4.555 | 1,581,458 | -0.23(-4.71%) |
Dec 11, 2023 | 5.030 | 5.050 | 4.640 | 4.780 | 2,355,182 | -0.25(-4.97%) |
Dec 08, 2023 | 4.610 | 5.070 | 4.450 | 5.030 | 7,096,678 | +0.37(+7.94%) |
Dec 07, 2023 | 4.100 | 4.675 | 4.020 | 4.660 | 3,515,276 | +0.54(+13.11%) |
Dec 06, 2023 | 4.040 | 4.430 | 3.990 | 4.120 | 2,204,664 | +0.13(+3.26%) |
Dec 05, 2023 | 4.880 | 5.025 | 3.980 | 3.990 | 5,233,880 | -0.66(-14.19%) |
Dec 04, 2023 | 4.140 | 4.810 | 4.050 | 4.650 | 4,474,467 | +0.02(+0.43%) |
Dec 01, 2023 | 4.000 | 4.655 | 3.970 | 4.630 | 3,286,277 | +0.59(+14.60%) |
Nov 30, 2023 | 4.080 | 4.105 | 3.930 | 4.040 | 2,516,836 | +0.00(+0.00%) |
Nov 29, 2023 | 3.860 | 4.210 | 3.855 | 4.040 | 2,868,083 | +0.21(+5.48%) |
Nov 28, 2023 | 3.870 | 3.880 | 3.720 | 3.830 | 3,488,158 | -0.10(-2.54%) |
Nov 27, 2023 | 3.850 | 3.950 | 3.775 | 3.930 | 2,457,692 | -0.01(-0.25%) |
Nov 24, 2023 | 3.810 | 4.000 | 3.810 | 3.940 | 1,754,730 | +0.06(+1.42%) |
Nov 22, 2023 | 3.810 | 3.975 | 3.800 | 3.885 | 2,548,631 | +0.10(+2.78%) |
Nov 21, 2023 | 4.120 | 4.190 | 3.770 | 3.780 | 2,596,627 | -0.43(-10.21%) |
Nov 20, 2023 | 4.500 | 4.600 | 4.120 | 4.210 | 2,970,696 | -0.20(-4.54%) |
Nov 17, 2023 | 4.120 | 4.420 | 4.120 | 4.410 | 2,869,265 | +0.26(+6.27%) |
Nov 16, 2023 | 4.080 | 4.210 | 3.751 | 4.150 | 4,881,182 | -0.06(-1.43%) |
Nov 15, 2023 | 3.900 | 4.575 | 3.740 | 4.210 | 8,722,915 | +0.32(+8.23%) |
Nov 14, 2023 | 3.430 | 4.100 | 3.365 | 3.890 | 8,567,467 | +0.83(+27.12%) |
Nov 13, 2023 | 3.310 | 3.520 | 3.050 | 3.060 | 4,079,160 | -0.31(-9.20%) |
Nov 10, 2023 | 3.210 | 3.440 | 3.103 | 3.370 | 4,764,613 | +0.28(+9.06%) |
Nov 09, 2023 | 3.660 | 3.780 | 3.045 | 3.090 | 5,788,445 | -0.63(-16.94%) |
Nov 08, 2023 | 4.300 | 4.300 | 3.600 | 3.720 | 7,644,155 | -0.64(-14.68%) |
Nov 07, 2023 | 4.220 | 4.465 | 4.055 | 4.360 | 3,223,366 | +0.23(+5.57%) |
Nov 06, 2023 | 4.880 | 5.090 | 4.100 | 4.130 | 6,118,990 | -0.86(-17.23%) |
Nov 03, 2023 | 4.500 | 5.250 | 3.940 | 4.990 | 12,617,369 | +0.66(+15.24%) |
Nov 02, 2023 | 4.260 | 4.500 | 4.080 | 4.330 | 3,520,672 | +0.15(+3.59%) |