Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 4.920 | 5.110 | 4.570 | 4.630 | 412,271 | -0.29(-5.89%) |
Jan 30, 2024 | 4.900 | 5.135 | 4.760 | 4.920 | 1,714,262 | +0.02(+0.41%) |
Jan 29, 2024 | 4.350 | 4.975 | 4.210 | 4.900 | 913,762 | +0.55(+12.64%) |
Jan 26, 2024 | 4.240 | 4.530 | 4.210 | 4.350 | 591,239 | +0.12(+2.84%) |
Jan 25, 2024 | 4.090 | 4.430 | 4.000 | 4.230 | 148,283 | +0.11(+2.67%) |
Jan 24, 2024 | 3.970 | 4.170 | 3.870 | 4.120 | 78,060 | +0.20(+5.10%) |
Jan 23, 2024 | 4.150 | 4.410 | 3.860 | 3.920 | 196,361 | -0.20(-4.85%) |
Jan 22, 2024 | 4.230 | 4.270 | 3.881 | 4.120 | 184,586 | -0.11(-2.60%) |
Jan 19, 2024 | 4.430 | 4.440 | 4.170 | 4.230 | 109,008 | -0.24(-5.37%) |
Jan 18, 2024 | 4.750 | 4.750 | 4.210 | 4.470 | 159,031 | -0.24(-5.10%) |
Jan 17, 2024 | 4.830 | 4.830 | 4.570 | 4.710 | 86,999 | -0.12(-2.48%) |
Jan 16, 2024 | 4.950 | 4.945 | 4.740 | 4.830 | 531,605 | -0.21(-4.17%) |
Jan 12, 2024 | 5.020 | 5.109 | 4.950 | 5.040 | 135,144 | +0.02(+0.40%) |
Jan 11, 2024 | 4.980 | 5.090 | 4.660 | 5.020 | 233,661 | -0.06(-1.18%) |
Jan 10, 2024 | 5.010 | 5.105 | 4.720 | 5.080 | 98,087 | +0.07(+1.40%) |
Jan 09, 2024 | 5.120 | 5.300 | 4.900 | 5.010 | 188,199 | -0.09(-1.76%) |
Jan 08, 2024 | 5.280 | 5.553 | 4.850 | 5.100 | 430,175 | -0.26(-4.85%) |
Jan 05, 2024 | 5.570 | 5.590 | 4.440 | 5.360 | 353,154 | +0.11(+2.10%) |
Jan 04, 2024 | 4.390 | 5.250 | 4.390 | 5.250 | 472,384 | +0.90(+20.69%) |
Jan 03, 2024 | 4.710 | 4.720 | 4.290 | 4.350 | 218,496 | -0.29(-6.25%) |
Jan 02, 2024 | 3.890 | 4.740 | 3.842 | 4.640 | 207,921 | +0.78(+20.21%) |
Dec 29, 2023 | 4.170 | 4.225 | 3.420 | 3.860 | 294,438 | -0.29(-6.99%) |
Dec 28, 2023 | 4.180 | 4.290 | 4.020 | 4.150 | 281,911 | +0.26(+6.68%) |
Dec 27, 2023 | 3.630 | 4.065 | 3.570 | 3.890 | 173,282 | +0.36(+10.20%) |
Dec 26, 2023 | 3.080 | 3.550 | 3.080 | 3.530 | 191,150 | +0.31(+9.63%) |
Dec 22, 2023 | 2.920 | 3.250 | 2.920 | 3.220 | 216,103 | +0.26(+8.78%) |
Dec 21, 2023 | 2.960 | 2.960 | 2.751 | 2.960 | 153,494 | +0.08(+2.78%) |
Dec 20, 2023 | 3.010 | 3.040 | 2.810 | 2.880 | 61,706 | -0.13(-4.32%) |
Dec 19, 2023 | 2.990 | 3.110 | 2.930 | 3.010 | 75,708 | +0.02(+0.67%) |
Dec 18, 2023 | 2.990 | 3.135 | 2.900 | 2.990 | 102,325 | +0.00(+0.00%) |
Dec 15, 2023 | 2.980 | 3.000 | 2.850 | 2.990 | 87,094 | +0.13(+4.55%) |
Dec 14, 2023 | 2.860 | 2.930 | 2.800 | 2.860 | 117,285 | +0.06(+2.14%) |
Dec 13, 2023 | 2.630 | 2.840 | 2.570 | 2.800 | 815,926 | +0.18(+6.87%) |
Dec 12, 2023 | 2.680 | 2.680 | 2.480 | 2.620 | 102,646 | -0.06(-2.24%) |
Dec 11, 2023 | 2.880 | 2.880 | 2.661 | 2.680 | 1,633,193 | -0.22(-7.59%) |
Dec 08, 2023 | 2.880 | 2.960 | 2.850 | 2.900 | 33,774 | -0.02(-0.85%) |
Dec 07, 2023 | 2.840 | 2.940 | 2.820 | 2.925 | 628,624 | +0.09(+3.36%) |
Dec 06, 2023 | 2.700 | 2.970 | 2.660 | 2.830 | 167,181 | +0.13(+4.81%) |
Dec 05, 2023 | 2.720 | 2.780 | 2.610 | 2.700 | 69,938 | -0.05(-1.82%) |
Dec 04, 2023 | 2.540 | 2.790 | 2.500 | 2.750 | 97,876 | +0.20(+7.84%) |
Dec 01, 2023 | 2.440 | 2.570 | 2.380 | 2.550 | 91,433 | +0.10(+4.08%) |
Nov 30, 2023 | 2.610 | 2.640 | 2.400 | 2.450 | 320,652 | -0.12(-4.67%) |
Nov 29, 2023 | 2.500 | 2.625 | 2.470 | 2.570 | 39,046 | +0.07(+2.80%) |
Nov 28, 2023 | 2.440 | 2.500 | 2.420 | 2.500 | 46,771 | -0.02(-0.79%) |
Nov 27, 2023 | 2.410 | 2.520 | 2.327 | 2.520 | 106,948 | +0.11(+4.56%) |
Nov 24, 2023 | 2.370 | 2.450 | 2.330 | 2.410 | 28,925 | +0.03(+1.26%) |
Nov 22, 2023 | 2.410 | 2.440 | 2.310 | 2.380 | 57,926 | +0.01(+0.42%) |
Nov 21, 2023 | 2.500 | 2.530 | 2.370 | 2.370 | 69,593 | -0.10(-4.05%) |
Nov 20, 2023 | 2.350 | 2.520 | 2.290 | 2.470 | 118,261 | +0.17(+7.39%) |
Nov 17, 2023 | 2.240 | 2.300 | 2.180 | 2.300 | 99,959 | +0.06(+2.68%) |
Nov 16, 2023 | 2.200 | 2.270 | 2.071 | 2.240 | 120,874 | +0.04(+1.82%) |
Nov 15, 2023 | 2.210 | 2.370 | 2.160 | 2.200 | 191,659 | +0.00(+0.00%) |
Nov 14, 2023 | 2.210 | 2.340 | 2.170 | 2.200 | 160,249 | -0.02(-0.90%) |
Nov 13, 2023 | 2.300 | 2.300 | 2.060 | 2.220 | 176,693 | -0.08(-3.48%) |
Nov 10, 2023 | 2.230 | 2.300 | 2.095 | 2.300 | 166,072 | +0.04(+1.77%) |
Nov 09, 2023 | 2.670 | 2.670 | 2.250 | 2.260 | 316,759 | -0.49(-17.82%) |
Nov 08, 2023 | 2.990 | 2.990 | 2.693 | 2.750 | 390,792 | -0.19(-6.46%) |
Nov 07, 2023 | 2.800 | 3.070 | 2.780 | 2.940 | 697,383 | -0.09(-2.97%) |
Nov 06, 2023 | 3.010 | 3.200 | 2.810 | 3.030 | 4,474,346 | -0.14(-4.42%) |
Nov 03, 2023 | 2.530 | 3.350 | 2.430 | 3.170 | 39,771,672 | +1.02(+47.44%) |
Nov 02, 2023 | 2.100 | 2.210 | 1.900 | 2.150 | 327,547 | -0.13(-5.70%) |