Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 2.950 | 3.080 | 2.865 | 2.870 | 3,442,041 | -0.05(-1.71%) |
Jan 30, 2024 | 3.090 | 3.170 | 2.900 | 2.920 | 3,762,938 | -0.15(-4.89%) |
Jan 29, 2024 | 2.850 | 3.078 | 2.760 | 3.070 | 5,397,102 | +0.28(+10.04%) |
Jan 26, 2024 | 2.990 | 3.040 | 2.770 | 2.790 | 6,338,975 | -0.16(-5.42%) |
Jan 25, 2024 | 3.080 | 3.100 | 2.935 | 2.950 | 4,293,874 | -0.13(-4.22%) |
Jan 24, 2024 | 3.210 | 3.271 | 3.050 | 3.080 | 5,913,422 | -0.04(-1.28%) |
Jan 23, 2024 | 3.130 | 3.210 | 2.970 | 3.120 | 13,223,861 | +0.02(+0.65%) |
Jan 22, 2024 | 3.280 | 3.350 | 3.060 | 3.100 | 10,293,563 | +0.01(+0.32%) |
Jan 19, 2024 | 3.370 | 3.470 | 3.050 | 3.090 | 44,527,576 | -1.07(-25.72%) |
Jan 18, 2024 | 4.350 | 4.460 | 3.940 | 4.160 | 9,546,380 | -0.12(-2.80%) |
Jan 17, 2024 | 4.060 | 4.410 | 4.030 | 4.280 | 2,673,360 | +0.15(+3.63%) |
Jan 16, 2024 | 4.170 | 4.195 | 4.020 | 4.130 | 1,607,330 | -0.04(-0.84%) |
Jan 12, 2024 | 4.340 | 4.520 | 4.130 | 4.165 | 2,341,366 | -0.10(-2.46%) |
Jan 11, 2024 | 4.880 | 4.880 | 4.200 | 4.270 | 4,192,704 | -0.68(-13.74%) |
Jan 10, 2024 | 4.900 | 5.010 | 4.805 | 4.950 | 1,736,780 | +0.06(+1.23%) |
Jan 09, 2024 | 4.910 | 5.020 | 4.809 | 4.890 | 1,024,464 | -0.05(-1.01%) |
Jan 08, 2024 | 5.020 | 5.020 | 4.780 | 4.940 | 1,492,094 | -0.07(-1.40%) |
Jan 05, 2024 | 4.810 | 5.110 | 4.720 | 5.010 | 1,503,047 | +0.19(+3.94%) |
Jan 04, 2024 | 4.930 | 5.039 | 4.820 | 4.820 | 1,894,408 | -0.11(-2.23%) |
Jan 03, 2024 | 5.030 | 5.130 | 4.860 | 4.930 | 2,921,699 | +0.08(+1.65%) |
Jan 02, 2024 | 5.860 | 5.863 | 4.600 | 4.850 | 6,259,198 | -1.18(-19.57%) |
Dec 29, 2023 | 6.140 | 6.140 | 5.745 | 6.030 | 2,501,375 | -0.15(-2.43%) |
Dec 28, 2023 | 6.320 | 6.360 | 6.030 | 6.180 | 1,592,607 | -0.18(-2.83%) |
Dec 27, 2023 | 6.190 | 6.710 | 6.190 | 6.360 | 3,076,259 | +0.17(+2.75%) |
Dec 26, 2023 | 6.100 | 6.300 | 5.967 | 6.190 | 1,808,474 | +0.12(+1.98%) |
Dec 22, 2023 | 5.790 | 6.095 | 5.680 | 6.070 | 2,603,804 | +0.26(+4.48%) |
Dec 21, 2023 | 5.290 | 5.840 | 5.270 | 5.810 | 2,568,811 | +0.64(+12.38%) |
Dec 20, 2023 | 5.530 | 5.530 | 5.155 | 5.170 | 2,235,792 | -0.39(-7.01%) |
Dec 19, 2023 | 5.370 | 5.570 | 5.324 | 5.560 | 1,383,385 | +0.24(+4.51%) |
Dec 18, 2023 | 5.390 | 5.400 | 5.120 | 5.320 | 1,690,257 | -0.12(-2.21%) |
Dec 15, 2023 | 5.580 | 5.620 | 5.350 | 5.440 | 2,058,122 | -0.05(-0.91%) |
Dec 14, 2023 | 5.350 | 5.540 | 5.300 | 5.490 | 1,491,037 | +0.25(+4.77%) |
Dec 13, 2023 | 5.140 | 5.265 | 5.010 | 5.240 | 1,716,080 | +0.10(+1.95%) |
Dec 12, 2023 | 5.220 | 5.240 | 5.015 | 5.140 | 1,254,338 | -0.10(-1.91%) |
Dec 11, 2023 | 5.500 | 5.500 | 5.145 | 5.240 | 1,605,063 | -0.24(-4.38%) |
Dec 08, 2023 | 5.110 | 5.550 | 5.081 | 5.480 | 2,001,269 | +0.37(+7.24%) |
Dec 07, 2023 | 5.120 | 5.130 | 4.980 | 5.110 | 1,008,927 | +0.01(+0.20%) |
Dec 06, 2023 | 4.880 | 5.220 | 4.830 | 5.100 | 1,389,801 | +0.27(+5.59%) |
Dec 05, 2023 | 4.950 | 4.990 | 4.710 | 4.830 | 1,402,559 | -0.12(-2.42%) |
Dec 04, 2023 | 5.190 | 5.470 | 4.929 | 4.950 | 3,541,070 | -0.23(-4.44%) |
Dec 01, 2023 | 4.880 | 5.195 | 4.760 | 5.180 | 1,742,415 | +0.33(+6.80%) |
Nov 30, 2023 | 5.080 | 5.148 | 4.800 | 4.850 | 1,507,632 | -0.17(-3.39%) |
Nov 29, 2023 | 4.660 | 5.030 | 4.650 | 5.020 | 2,232,326 | +0.44(+9.61%) |
Nov 28, 2023 | 4.730 | 4.770 | 4.500 | 4.580 | 1,479,293 | -0.18(-3.78%) |
Nov 27, 2023 | 4.720 | 4.790 | 4.520 | 4.760 | 1,603,069 | -0.08(-1.65%) |
Nov 24, 2023 | 4.330 | 4.900 | 4.180 | 4.840 | 2,303,638 | +0.49(+11.26%) |
Nov 22, 2023 | 4.380 | 4.475 | 4.220 | 4.350 | 2,107,820 | +0.04(+0.93%) |
Nov 21, 2023 | 4.770 | 4.770 | 4.250 | 4.310 | 2,366,067 | -0.47(-9.83%) |
Nov 20, 2023 | 4.850 | 4.890 | 4.710 | 4.780 | 1,370,237 | -0.05(-1.04%) |
Nov 17, 2023 | 4.590 | 4.890 | 4.590 | 4.830 | 2,303,860 | +0.26(+5.69%) |
Nov 16, 2023 | 4.650 | 4.745 | 4.410 | 4.570 | 2,118,371 | -0.09(-1.93%) |
Nov 15, 2023 | 4.110 | 4.940 | 4.100 | 4.660 | 8,141,926 | +0.89(+23.61%) |
Nov 14, 2023 | 3.990 | 3.990 | 3.550 | 3.770 | 4,365,680 | -0.23(-5.75%) |
Nov 13, 2023 | 4.350 | 4.470 | 3.955 | 4.000 | 3,635,242 | -0.31(-7.19%) |
Nov 10, 2023 | 4.150 | 4.350 | 4.010 | 4.310 | 1,733,891 | +0.18(+4.36%) |
Nov 09, 2023 | 4.130 | 4.350 | 4.050 | 4.130 | 2,180,947 | +0.04(+0.98%) |
Nov 08, 2023 | 4.000 | 4.140 | 3.900 | 4.090 | 1,535,726 | +0.12(+3.02%) |
Nov 07, 2023 | 4.000 | 4.080 | 3.892 | 3.970 | 1,582,456 | -0.04(-1.00%) |
Nov 06, 2023 | 4.100 | 4.190 | 3.950 | 4.010 | 1,424,349 | -0.13(-3.14%) |
Nov 03, 2023 | 3.870 | 4.320 | 3.870 | 4.140 | 4,030,510 | +0.37(+9.81%) |
Nov 02, 2023 | 3.540 | 3.800 | 3.540 | 3.770 | 1,907,515 | +0.30(+8.65%) |